|
Closing price on 9/28/2023
|
|
| Open |
3.40 |
| High |
3.49 |
| Low |
3.38 |
| Volume |
67,400 |
| Split-adjusted Price |
3.40 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.08 / -2.30%
|
3.40
|
3.49
|
3.38
|
3.40
|
3.42
|
3.40
|
67,400
|
|
|
9/27/2023
|
+0.03 / +0.87%
|
3.45
|
3.48
|
3.32
|
3.48
|
3.40
|
3.48
|
104,100
|
|
|
9/26/2023
|
-0.06 / -1.71%
|
3.50
|
3.53
|
3.43
|
3.45
|
3.46
|
3.45
|
92,000
|
|
|
9/25/2023
|
-0.14 / -3.84%
|
3.65
|
3.65
|
3.45
|
3.51
|
3.49
|
3.51
|
96,300
|
|
|
9/22/2023
|
-0.03 / -0.82%
|
3.68
|
3.68
|
3.45
|
3.65
|
3.56
|
3.65
|
105,100
|
|
|
9/21/2023
|
+0.01 / +0.27%
|
3.65
|
3.69
|
3.64
|
3.68
|
3.66
|
3.68
|
84,200
|
|
|
9/20/2023
|
+0.04 / +1.10%
|
3.58
|
3.70
|
3.58
|
3.67
|
3.63
|
3.67
|
38,400
|
|
|
9/19/2023
|
-0.04 / -1.09%
|
3.66
|
3.66
|
3.60
|
3.63
|
3.62
|
3.63
|
70,100
|
|
|
9/18/2023
|
+0.01 / +0.27%
|
3.69
|
3.70
|
3.65
|
3.67
|
3.67
|
3.67
|
29,700
|
|
|
9/15/2023
|
+0.03 / +0.83%
|
3.63
|
3.78
|
3.63
|
3.66
|
3.65
|
3.66
|
72,600
|
|
|
9/14/2023
|
-0.11 / -2.94%
|
3.74
|
3.74
|
3.62
|
3.63
|
3.67
|
3.63
|
85,300
|
|
|
9/13/2023
|
-0.03 / -0.80%
|
3.77
|
3.77
|
3.70
|
3.74
|
3.73
|
3.74
|
169,300
|
|
|
9/12/2023
|
0.00 / 0.00%
|
3.72
|
3.79
|
3.72
|
3.77
|
3.76
|
3.77
|
75,600
|
|
|
9/11/2023
|
-0.04 / -1.05%
|
3.83
|
3.84
|
3.76
|
3.77
|
3.81
|
3.77
|
124,600
|
|
|
9/8/2023
|
-0.01 / -0.26%
|
3.82
|
3.85
|
3.80
|
3.81
|
3.82
|
3.81
|
135,100
|
|
|
9/7/2023
|
+0.03 / +0.79%
|
3.82
|
3.88
|
3.79
|
3.82
|
3.82
|
3.82
|
140,400
|
|
|
9/6/2023
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.75
|
3.79
|
3.78
|
3.79
|
148,700
|
|
|
9/5/2023
|
+0.04 / +1.07%
|
3.75
|
3.79
|
3.75
|
3.79
|
3.77
|
3.79
|
115,100
|
|
|
8/31/2023
|
+0.05 / +1.35%
|
3.73
|
3.79
|
3.68
|
3.75
|
3.73
|
3.75
|
140,600
|
|
|
8/30/2023
|
+0.06 / +1.65%
|
3.64
|
3.71
|
3.64
|
3.70
|
3.68
|
3.70
|
99,800
|
|
|
8/29/2023
|
+0.02 / +0.55%
|
3.70
|
3.71
|
3.61
|
3.64
|
3.62
|
3.64
|
68,300
|
|
|
8/28/2023
|
0.00 / 0.00%
|
3.60
|
3.75
|
3.59
|
3.62
|
3.62
|
3.62
|
75,400
|
|
|
8/25/2023
|
-0.01 / -0.28%
|
3.63
|
3.66
|
3.61
|
3.62
|
3.63
|
3.62
|
86,100
|
|
|
8/24/2023
|
+0.02 / +0.55%
|
3.66
|
3.66
|
3.58
|
3.63
|
3.61
|
3.63
|
35,400
|
|
|
8/23/2023
|
+0.05 / +1.40%
|
3.63
|
3.63
|
3.51
|
3.61
|
3.54
|
3.61
|
94,200
|
|
|
8/22/2023
|
-0.04 / -1.11%
|
3.60
|
3.69
|
3.36
|
3.56
|
3.50
|
3.56
|
188,100
|
|
|
8/21/2023
|
-0.13 / -3.49%
|
3.73
|
3.73
|
3.47
|
3.60
|
3.57
|
3.60
|
199,300
|
|
|
8/18/2023
|
-0.28 / -6.98%
|
4.00
|
4.07
|
3.73
|
3.73
|
3.86
|
3.73
|
471,300
|
|
|
8/17/2023
|
-0.11 / -2.67%
|
4.13
|
4.13
|
4.00
|
4.01
|
4.07
|
4.01
|
283,700
|
|
|
8/16/2023
|
-0.03 / -0.72%
|
4.13
|
4.17
|
4.10
|
4.12
|
4.13
|
4.12
|
121,300
|
|
|