|
Closing price on 8/9/2024
|
|
| Open |
3.39 |
| High |
3.39 |
| Low |
3.36 |
| Volume |
1,800 |
| Split-adjusted Price |
3.39 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
+0.02 / +0.59%
|
3.39
|
3.39
|
3.36
|
3.39
|
3.37
|
3.39
|
1,800
|
|
|
8/8/2024
|
+0.01 / +0.30%
|
3.35
|
3.42
|
3.31
|
3.37
|
3.37
|
3.37
|
32,600
|
|
|
8/7/2024
|
+0.01 / +0.30%
|
3.35
|
3.36
|
3.30
|
3.36
|
3.32
|
3.36
|
14,000
|
|
|
8/6/2024
|
+0.04 / +1.21%
|
3.30
|
3.38
|
3.30
|
3.35
|
3.31
|
3.35
|
35,600
|
|
|
8/5/2024
|
-0.14 / -4.06%
|
3.39
|
3.41
|
3.21
|
3.31
|
3.30
|
3.31
|
67,100
|
|
|
8/2/2024
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.40
|
3.45
|
3.41
|
3.45
|
11,000
|
|
|
8/1/2024
|
-0.05 / -1.43%
|
3.46
|
3.50
|
3.40
|
3.45
|
3.43
|
3.45
|
47,500
|
|
|
7/31/2024
|
-0.05 / -1.41%
|
3.52
|
3.54
|
3.50
|
3.50
|
3.51
|
3.50
|
24,900
|
|
|
7/30/2024
|
0.00 / 0.00%
|
3.56
|
3.57
|
3.50
|
3.55
|
3.54
|
3.55
|
18,400
|
|
|
7/29/2024
|
-0.02 / -0.56%
|
3.58
|
3.58
|
3.52
|
3.55
|
3.55
|
3.55
|
17,400
|
|
|
7/26/2024
|
+0.12 / +3.48%
|
3.56
|
3.61
|
3.45
|
3.57
|
3.55
|
3.57
|
114,100
|
|
|
7/25/2024
|
0.00 / 0.00%
|
3.44
|
3.45
|
3.44
|
3.45
|
3.45
|
3.45
|
1,700
|
|
|
7/24/2024
|
0.00 / 0.00%
|
3.31
|
3.48
|
3.21
|
3.45
|
3.27
|
3.45
|
89,700
|
|
|
7/23/2024
|
-0.02 / -0.58%
|
3.47
|
3.49
|
3.42
|
3.45
|
3.43
|
3.45
|
12,400
|
|
|
7/22/2024
|
-0.03 / -0.86%
|
3.50
|
3.50
|
3.26
|
3.47
|
3.40
|
3.47
|
33,900
|
|
|
7/19/2024
|
-0.01 / -0.28%
|
3.49
|
3.50
|
3.48
|
3.50
|
3.48
|
3.50
|
16,000
|
|
|
7/18/2024
|
+0.03 / +0.86%
|
3.52
|
3.52
|
3.48
|
3.51
|
3.48
|
3.51
|
11,100
|
|
|
7/17/2024
|
-0.05 / -1.42%
|
3.54
|
3.54
|
3.48
|
3.48
|
3.49
|
3.48
|
32,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
3.50
|
3.55
|
3.50
|
3.53
|
3.53
|
3.53
|
37,600
|
|
|
7/15/2024
|
+0.01 / +0.28%
|
3.50
|
3.53
|
3.50
|
3.53
|
3.51
|
3.53
|
11,900
|
|
|
7/12/2024
|
0.00 / 0.00%
|
3.51
|
3.52
|
3.50
|
3.52
|
3.51
|
3.52
|
6,900
|
|
|
7/11/2024
|
+0.01 / +0.28%
|
3.51
|
3.52
|
3.48
|
3.52
|
3.51
|
3.52
|
14,200
|
|
|
7/10/2024
|
-0.01 / -0.28%
|
3.50
|
3.52
|
3.49
|
3.51
|
3.50
|
3.51
|
13,200
|
|
|
7/9/2024
|
+0.01 / +0.28%
|
3.50
|
3.52
|
3.50
|
3.52
|
3.51
|
3.52
|
19,500
|
|
|
7/8/2024
|
+0.01 / +0.29%
|
3.50
|
3.51
|
3.48
|
3.51
|
3.50
|
3.51
|
44,000
|
|
|
7/5/2024
|
0.00 / 0.00%
|
3.51
|
3.51
|
3.49
|
3.50
|
3.50
|
3.50
|
29,000
|
|
|
7/4/2024
|
0.00 / 0.00%
|
3.51
|
3.51
|
3.49
|
3.50
|
3.50
|
3.50
|
18,000
|
|
|
7/3/2024
|
+0.01 / +0.29%
|
3.49
|
3.50
|
3.48
|
3.50
|
3.49
|
3.50
|
7,500
|
|
|
7/2/2024
|
0.00 / 0.00%
|
3.48
|
3.50
|
3.48
|
3.49
|
3.49
|
3.49
|
9,700
|
|
|
7/1/2024
|
+0.01 / +0.29%
|
3.52
|
3.52
|
3.45
|
3.49
|
3.47
|
3.49
|
15,900
|
|
|