|
Closing price on 7/18/2023
|
|
| Open |
4.05 |
| High |
4.07 |
| Low |
3.98 |
| Volume |
130,800 |
| Split-adjusted Price |
4.03 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
-0.02 / -0.49%
|
4.05
|
4.07
|
3.98
|
4.03
|
4.02
|
4.03
|
130,800
|
|
|
7/17/2023
|
+0.05 / +1.25%
|
4.08
|
4.08
|
4.01
|
4.05
|
4.04
|
4.05
|
166,200
|
|
|
7/14/2023
|
+0.03 / +0.76%
|
3.97
|
4.01
|
3.97
|
4.00
|
3.98
|
4.00
|
236,500
|
|
|
7/13/2023
|
+0.04 / +1.02%
|
3.92
|
3.99
|
3.92
|
3.97
|
3.97
|
3.97
|
93,600
|
|
|
7/12/2023
|
-0.02 / -0.51%
|
3.94
|
4.02
|
3.92
|
3.93
|
3.94
|
3.93
|
75,500
|
|
|
7/11/2023
|
+0.01 / +0.25%
|
3.91
|
4.04
|
3.91
|
3.95
|
3.97
|
3.95
|
125,700
|
|
|
7/10/2023
|
+0.03 / +0.77%
|
3.95
|
3.96
|
3.80
|
3.94
|
3.92
|
3.94
|
122,500
|
|
|
7/7/2023
|
0.00 / 0.00%
|
3.90
|
3.96
|
3.90
|
3.91
|
3.91
|
3.91
|
94,900
|
|
|
7/6/2023
|
-0.03 / -0.76%
|
3.91
|
4.02
|
3.90
|
3.91
|
3.94
|
3.91
|
105,900
|
|
|
7/5/2023
|
+0.06 / +1.55%
|
3.90
|
3.96
|
3.87
|
3.94
|
3.91
|
3.94
|
101,100
|
|
|
7/4/2023
|
+0.07 / +1.84%
|
3.83
|
3.90
|
3.83
|
3.88
|
3.87
|
3.88
|
70,400
|
|
|
7/3/2023
|
-0.01 / -0.26%
|
3.90
|
3.91
|
3.79
|
3.81
|
3.83
|
3.81
|
116,400
|
|
|
6/30/2023
|
-0.10 / -2.55%
|
3.95
|
3.97
|
3.82
|
3.82
|
3.85
|
3.82
|
146,900
|
|
|
6/29/2023
|
+0.02 / +0.51%
|
3.90
|
3.97
|
3.83
|
3.92
|
3.87
|
3.92
|
201,700
|
|
|
6/28/2023
|
-0.08 / -2.01%
|
3.97
|
4.05
|
3.89
|
3.90
|
3.93
|
3.90
|
136,900
|
|
|
6/27/2023
|
-0.03 / -0.75%
|
3.73
|
4.07
|
3.73
|
3.98
|
3.95
|
3.98
|
112,700
|
|
|
6/26/2023
|
-0.07 / -1.72%
|
4.08
|
4.14
|
4.00
|
4.01
|
4.02
|
4.01
|
151,000
|
|
|
6/23/2023
|
+0.01 / +0.25%
|
4.12
|
4.12
|
4.05
|
4.08
|
4.09
|
4.08
|
209,600
|
|
|
6/22/2023
|
-0.01 / -0.25%
|
4.05
|
4.15
|
4.04
|
4.07
|
4.06
|
4.07
|
100,900
|
|
|
6/21/2023
|
+0.07 / +1.75%
|
4.01
|
4.15
|
3.97
|
4.08
|
4.03
|
4.08
|
257,900
|
|
|
6/20/2023
|
+0.02 / +0.50%
|
3.97
|
4.16
|
3.95
|
4.01
|
4.00
|
4.01
|
154,200
|
|
|
6/19/2023
|
-0.17 / -4.09%
|
4.16
|
4.30
|
3.98
|
3.99
|
4.08
|
3.99
|
198,600
|
|
|
6/16/2023
|
-0.16 / -3.70%
|
4.40
|
4.42
|
4.02
|
4.16
|
4.26
|
4.16
|
341,000
|
|
|
6/15/2023
|
+0.09 / +2.13%
|
4.16
|
4.42
|
4.10
|
4.32
|
4.19
|
4.32
|
363,500
|
|
|
6/14/2023
|
-0.31 / -6.83%
|
4.60
|
4.60
|
4.23
|
4.23
|
4.38
|
4.23
|
597,100
|
|
|
6/13/2023
|
+0.26 / +6.07%
|
4.50
|
4.56
|
4.32
|
4.54
|
4.45
|
4.54
|
763,900
|
|
|
6/12/2023
|
+0.28 / +7.00%
|
4.00
|
4.28
|
3.94
|
4.28
|
4.14
|
4.28
|
527,900
|
|
|
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
|
|
|