|
Closing price on 3/18/2026
|
|
| Open |
2.74 |
| High |
2.77 |
| Low |
2.74 |
| Volume |
39,000 |
| Split-adjusted Price |
2.77 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
+0.03 / +1.09%
|
2.74
|
2.77
|
2.74
|
2.77
|
2.75
|
2.77
|
39,000
|
|
|
3/17/2026
|
+0.01 / +0.37%
|
2.73
|
2.75
|
2.73
|
2.74
|
2.73
|
2.74
|
14,800
|
|
|
3/16/2026
|
0.00 / 0.00%
|
2.72
|
2.73
|
2.71
|
2.73
|
2.72
|
2.73
|
5,200
|
|
|
3/13/2026
|
0.00 / 0.00%
|
2.71
|
2.73
|
2.71
|
2.73
|
2.71
|
2.73
|
2,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
2.74
|
2.74
|
2.69
|
2.73
|
2.69
|
2.73
|
22,400
|
|
|
3/11/2026
|
+0.01 / +0.37%
|
2.72
|
2.74
|
2.69
|
2.73
|
2.71
|
2.73
|
11,300
|
|
|
3/10/2026
|
0.00 / 0.00%
|
2.71
|
2.78
|
2.69
|
2.72
|
2.71
|
2.72
|
21,500
|
|
|
3/9/2026
|
-0.08 / -2.86%
|
2.75
|
2.79
|
2.68
|
2.72
|
2.71
|
2.72
|
8,300
|
|
|
3/6/2026
|
-0.03 / -1.06%
|
2.83
|
2.83
|
2.74
|
2.80
|
2.76
|
2.80
|
8,600
|
|
|
3/5/2026
|
-0.01 / -0.35%
|
2.84
|
2.85
|
2.80
|
2.83
|
2.82
|
2.83
|
5,300
|
|
|
3/4/2026
|
-0.01 / -0.35%
|
2.85
|
2.85
|
2.83
|
2.84
|
2.83
|
2.84
|
10,800
|
|
|
3/3/2026
|
0.00 / 0.00%
|
2.84
|
2.86
|
2.82
|
2.85
|
2.83
|
2.85
|
12,900
|
|
|
3/2/2026
|
0.00 / 0.00%
|
2.83
|
2.85
|
2.82
|
2.85
|
2.83
|
2.85
|
6,000
|
|
|
2/27/2026
|
0.00 / 0.00%
|
2.84
|
2.85
|
2.84
|
2.85
|
2.84
|
2.85
|
10,400
|
|
|
2/26/2026
|
0.00 / 0.00%
|
2.85
|
2.86
|
2.84
|
2.85
|
2.85
|
2.85
|
4,700
|
|
|
2/25/2026
|
+0.02 / +0.71%
|
2.83
|
2.85
|
2.83
|
2.85
|
2.83
|
2.85
|
12,400
|
|
|
2/24/2026
|
+0.01 / +0.35%
|
2.82
|
2.83
|
2.80
|
2.83
|
2.81
|
2.83
|
13,700
|
|
|
2/23/2026
|
+0.02 / +0.71%
|
2.80
|
2.84
|
2.80
|
2.82
|
2.82
|
2.82
|
9,400
|
|
|
2/13/2026
|
-0.03 / -1.06%
|
2.84
|
2.86
|
2.72
|
2.80
|
2.80
|
2.80
|
19,600
|
|
|
2/12/2026
|
-0.04 / -1.39%
|
2.85
|
2.86
|
2.67
|
2.83
|
2.76
|
2.83
|
43,100
|
|
|
2/11/2026
|
-0.01 / -0.35%
|
2.88
|
2.89
|
2.83
|
2.87
|
2.85
|
2.87
|
8,900
|
|
|
2/10/2026
|
-0.02 / -0.69%
|
2.85
|
2.88
|
2.83
|
2.88
|
2.85
|
2.88
|
3,700
|
|
|
2/9/2026
|
+0.05 / +1.75%
|
2.92
|
2.92
|
2.80
|
2.90
|
2.83
|
2.90
|
16,300
|
|
|
2/6/2026
|
-0.05 / -1.72%
|
2.90
|
2.91
|
2.85
|
2.85
|
2.87
|
2.85
|
9,900
|
|
|
2/5/2026
|
+0.01 / +0.35%
|
2.92
|
2.93
|
2.89
|
2.90
|
2.89
|
2.90
|
118,600
|
|
|
2/4/2026
|
+0.01 / +0.35%
|
2.89
|
2.93
|
2.89
|
2.89
|
2.90
|
2.89
|
127,700
|
|
|
2/3/2026
|
-0.01 / -0.35%
|
2.91
|
2.91
|
2.86
|
2.88
|
2.87
|
2.88
|
10,900
|
|
|
2/2/2026
|
-0.01 / -0.34%
|
2.88
|
2.90
|
2.88
|
2.89
|
2.89
|
2.89
|
9,800
|
|
|
1/30/2026
|
-0.03 / -1.02%
|
2.93
|
2.93
|
2.88
|
2.90
|
2.91
|
2.90
|
1,500
|
|
|
1/29/2026
|
+0.01 / +0.34%
|
2.92
|
2.93
|
2.90
|
2.93
|
2.92
|
2.93
|
4,900
|
|
|