|
Closing price on 8/28/2025
|
|
| Open |
3.12 |
| High |
3.12 |
| Low |
2.91 |
| Volume |
103,400 |
| Split-adjusted Price |
3.09 |
There is no data on 8/29/2025. Display data on 8/28/2025 instead.
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
-0.03 / -0.96%
|
3.12
|
3.12
|
2.91
|
3.09
|
2.95
|
3.09
|
103,400
|
|
|
8/27/2025
|
+0.01 / +0.32%
|
3.11
|
3.13
|
3.09
|
3.12
|
3.10
|
3.12
|
48,100
|
|
|
8/26/2025
|
-0.02 / -0.64%
|
3.13
|
3.14
|
3.11
|
3.11
|
3.12
|
3.11
|
13,900
|
|
|
8/25/2025
|
-0.01 / -0.32%
|
3.15
|
3.15
|
3.10
|
3.13
|
3.12
|
3.13
|
20,500
|
|
|
8/22/2025
|
-0.05 / -1.57%
|
3.12
|
3.19
|
3.10
|
3.14
|
3.12
|
3.14
|
63,300
|
|
|
8/21/2025
|
+0.01 / +0.31%
|
3.19
|
3.20
|
3.17
|
3.19
|
3.19
|
3.19
|
36,000
|
|
|
8/20/2025
|
-0.01 / -0.31%
|
3.20
|
3.20
|
3.15
|
3.18
|
3.17
|
3.18
|
51,900
|
|
|
8/19/2025
|
+0.01 / +0.31%
|
3.18
|
3.25
|
3.16
|
3.19
|
3.19
|
3.19
|
89,400
|
|
|
8/18/2025
|
0.00 / 0.00%
|
3.18
|
3.20
|
3.18
|
3.18
|
3.18
|
3.18
|
19,800
|
|
|
8/15/2025
|
0.00 / 0.00%
|
3.19
|
3.19
|
3.17
|
3.18
|
3.17
|
3.18
|
5,100
|
|
|
8/14/2025
|
0.00 / 0.00%
|
3.19
|
3.19
|
3.17
|
3.18
|
3.18
|
3.18
|
37,000
|
|
|
8/13/2025
|
-0.03 / -0.93%
|
3.20
|
3.20
|
3.17
|
3.18
|
3.18
|
3.18
|
35,400
|
|
|
8/12/2025
|
0.00 / 0.00%
|
3.21
|
3.21
|
3.18
|
3.21
|
3.20
|
3.21
|
46,400
|
|
|
8/11/2025
|
+0.04 / +1.26%
|
3.17
|
3.27
|
3.17
|
3.21
|
3.20
|
3.21
|
58,800
|
|
|
8/8/2025
|
-0.01 / -0.31%
|
3.16
|
3.18
|
3.15
|
3.17
|
3.17
|
3.17
|
39,900
|
|
|
8/7/2025
|
+0.02 / +0.63%
|
3.17
|
3.18
|
3.14
|
3.18
|
3.15
|
3.18
|
40,500
|
|
|
8/6/2025
|
-0.01 / -0.32%
|
3.17
|
3.18
|
3.15
|
3.16
|
3.17
|
3.16
|
67,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
3.17
|
3.18
|
3.15
|
3.17
|
3.16
|
3.17
|
97,000
|
|
|
8/4/2025
|
+0.01 / +0.32%
|
3.16
|
3.19
|
3.15
|
3.17
|
3.16
|
3.17
|
95,300
|
|
|
8/1/2025
|
-0.01 / -0.32%
|
3.17
|
3.19
|
3.16
|
3.16
|
3.17
|
3.16
|
20,900
|
|
|
7/31/2025
|
+0.02 / +0.63%
|
3.15
|
3.18
|
3.10
|
3.17
|
3.13
|
3.17
|
16,200
|
|
|
7/30/2025
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.11
|
3.15
|
3.12
|
3.15
|
130,100
|
|
|
7/29/2025
|
-0.03 / -0.94%
|
3.18
|
3.19
|
3.13
|
3.15
|
3.16
|
3.15
|
223,500
|
|
|
7/28/2025
|
+0.03 / +0.95%
|
3.16
|
3.19
|
3.14
|
3.18
|
3.16
|
3.18
|
62,800
|
|
|
7/25/2025
|
-0.01 / -0.32%
|
3.16
|
3.17
|
3.15
|
3.15
|
3.16
|
3.15
|
39,800
|
|
|
7/24/2025
|
0.00 / 0.00%
|
3.16
|
3.17
|
3.14
|
3.16
|
3.16
|
3.16
|
44,700
|
|
|
7/23/2025
|
0.00 / 0.00%
|
3.15
|
3.21
|
3.11
|
3.16
|
3.14
|
3.16
|
64,800
|
|
|
7/22/2025
|
-0.03 / -0.94%
|
3.19
|
3.20
|
3.14
|
3.16
|
3.17
|
3.16
|
79,400
|
|
|
7/21/2025
|
+0.05 / +1.59%
|
3.14
|
3.25
|
3.14
|
3.19
|
3.17
|
3.19
|
73,400
|
|
|
7/18/2025
|
-0.01 / -0.32%
|
3.15
|
3.15
|
3.14
|
3.14
|
3.14
|
3.14
|
43,200
|
|
|