|
Closing price on 6/9/2023
|
|
| Open |
4.07 |
| High |
4.10 |
| Low |
3.94 |
| Volume |
320,400 |
| Split-adjusted Price |
4.00 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
-0.06 / -1.48%
|
4.07
|
4.10
|
3.94
|
4.00
|
4.02
|
4.00
|
320,400
|
|
|
6/8/2023
|
+0.20 / +5.18%
|
3.81
|
4.13
|
3.81
|
4.06
|
4.08
|
4.06
|
990,500
|
|
|
6/7/2023
|
+0.04 / +1.05%
|
3.90
|
3.95
|
3.80
|
3.86
|
3.84
|
3.86
|
310,700
|
|
|
6/6/2023
|
+0.10 / +2.69%
|
3.70
|
3.84
|
3.70
|
3.82
|
3.76
|
3.82
|
542,500
|
|
|
6/5/2023
|
-0.27 / -6.77%
|
4.00
|
4.10
|
3.72
|
3.72
|
3.88
|
3.72
|
398,400
|
|
|
6/2/2023
|
0.00 / 0.00%
|
4.14
|
4.18
|
3.95
|
3.99
|
4.06
|
3.99
|
658,800
|
|
|
6/1/2023
|
+0.17 / +4.45%
|
3.85
|
3.99
|
3.80
|
3.99
|
3.86
|
3.99
|
443,800
|
|
|
5/31/2023
|
+0.07 / +1.87%
|
3.80
|
3.95
|
3.75
|
3.82
|
3.85
|
3.82
|
312,800
|
|
|
5/30/2023
|
0.00 / 0.00%
|
3.80
|
3.93
|
3.72
|
3.75
|
3.78
|
3.75
|
324,300
|
|
|
5/29/2023
|
+0.24 / +6.84%
|
3.55
|
3.75
|
3.55
|
3.75
|
3.66
|
3.75
|
502,200
|
|
|
5/26/2023
|
-0.01 / -0.28%
|
3.56
|
3.57
|
3.48
|
3.51
|
3.53
|
3.51
|
228,700
|
|
|
5/25/2023
|
+0.10 / +2.92%
|
3.42
|
3.55
|
3.36
|
3.52
|
3.47
|
3.52
|
344,600
|
|
|
5/24/2023
|
+0.07 / +2.09%
|
3.36
|
3.44
|
3.36
|
3.42
|
3.41
|
3.42
|
146,600
|
|
|
5/23/2023
|
-0.05 / -1.47%
|
3.43
|
3.46
|
3.31
|
3.35
|
3.41
|
3.35
|
150,400
|
|
|
5/22/2023
|
+0.04 / +1.19%
|
3.37
|
3.44
|
3.31
|
3.40
|
3.39
|
3.40
|
237,500
|
|
|
5/19/2023
|
-0.04 / -1.18%
|
3.40
|
3.46
|
3.28
|
3.36
|
3.35
|
3.36
|
223,900
|
|
|
5/18/2023
|
-0.10 / -2.86%
|
3.50
|
3.51
|
3.40
|
3.40
|
3.43
|
3.40
|
327,000
|
|
|
5/17/2023
|
+0.05 / +1.45%
|
3.45
|
3.55
|
3.41
|
3.50
|
3.48
|
3.50
|
426,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
3.64
|
3.65
|
3.39
|
3.45
|
3.50
|
3.45
|
502,100
|
|
|
5/15/2023
|
+0.22 / +6.81%
|
3.45
|
3.45
|
3.40
|
3.45
|
3.45
|
3.45
|
764,100
|
|
|
5/12/2023
|
+0.21 / +6.95%
|
3.06
|
3.23
|
3.05
|
3.23
|
3.16
|
3.23
|
585,700
|
|
|
5/11/2023
|
+0.02 / +0.67%
|
3.00
|
3.07
|
3.00
|
3.02
|
3.04
|
3.02
|
177,500
|
|
|
5/10/2023
|
+0.10 / +3.45%
|
2.86
|
3.04
|
2.85
|
3.00
|
2.97
|
3.00
|
160,400
|
|
|
5/9/2023
|
-0.02 / -0.68%
|
2.90
|
2.91
|
2.87
|
2.90
|
2.90
|
2.90
|
29,800
|
|
|
5/8/2023
|
+0.06 / +2.10%
|
2.84
|
2.94
|
2.84
|
2.92
|
2.91
|
2.92
|
81,400
|
|
|
5/5/2023
|
-0.01 / -0.35%
|
2.87
|
2.88
|
2.81
|
2.86
|
2.85
|
2.86
|
25,500
|
|
|
5/4/2023
|
+0.06 / +2.14%
|
2.80
|
2.89
|
2.71
|
2.87
|
2.84
|
2.87
|
58,700
|
|
|
4/28/2023
|
-0.08 / -2.77%
|
2.90
|
2.90
|
2.80
|
2.81
|
2.85
|
2.81
|
60,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
2.89
|
2.91
|
2.69
|
2.89
|
2.79
|
2.89
|
83,900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
2.89
|
2.91
|
2.83
|
2.89
|
2.85
|
2.89
|
35,500
|
|
|