|
Closing price on 8/6/2025
|
|
| Open |
3.17 |
| High |
3.18 |
| Low |
3.15 |
| Volume |
67,600 |
| Split-adjusted Price |
3.16 |
There is no data on 8/7/2025. Display data on 8/6/2025 instead.
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2025
|
0.00 / 0.00%
|
3.15
|
3.17
|
3.12
|
3.15
|
3.15
|
3.15
|
31,500
|
|
|
7/16/2025
|
+0.01 / +0.32%
|
3.13
|
3.16
|
3.10
|
3.15
|
3.13
|
3.15
|
8,700
|
|
|
7/15/2025
|
0.00 / 0.00%
|
3.14
|
3.15
|
3.12
|
3.14
|
3.14
|
3.14
|
61,100
|
|
|
7/14/2025
|
+0.01 / +0.32%
|
3.13
|
3.14
|
3.10
|
3.14
|
3.12
|
3.14
|
20,400
|
|
|
7/11/2025
|
0.00 / 0.00%
|
3.14
|
3.17
|
3.10
|
3.13
|
3.14
|
3.13
|
29,500
|
|
|
7/10/2025
|
+0.01 / +0.32%
|
3.12
|
3.16
|
3.12
|
3.13
|
3.13
|
3.13
|
89,500
|
|
|
7/9/2025
|
+0.07 / +2.30%
|
3.05
|
3.16
|
3.05
|
3.12
|
3.11
|
3.12
|
71,400
|
|
|
7/8/2025
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.05
|
3.05
|
3.05
|
3.05
|
66,100
|
|
|
7/7/2025
|
0.00 / 0.00%
|
3.05
|
3.10
|
3.05
|
3.05
|
3.06
|
3.05
|
15,400
|
|
|
7/4/2025
|
0.00 / 0.00%
|
3.07
|
3.09
|
3.05
|
3.05
|
3.06
|
3.05
|
8,700
|
|
|
7/3/2025
|
+0.01 / +0.33%
|
3.00
|
3.07
|
3.00
|
3.05
|
3.05
|
3.05
|
71,900
|
|
|
7/2/2025
|
+0.02 / +0.66%
|
3.03
|
3.06
|
3.02
|
3.04
|
3.03
|
3.04
|
31,100
|
|
|
7/1/2025
|
-0.02 / -0.66%
|
3.05
|
3.05
|
3.00
|
3.02
|
3.02
|
3.02
|
22,500
|
|
|
6/30/2025
|
0.00 / 0.00%
|
3.03
|
3.05
|
3.00
|
3.04
|
3.03
|
3.04
|
8,900
|
|
|
6/27/2025
|
-0.01 / -0.33%
|
3.04
|
3.07
|
3.02
|
3.04
|
3.03
|
3.04
|
45,000
|
|
|
6/26/2025
|
0.00 / 0.00%
|
3.08
|
3.08
|
3.03
|
3.05
|
3.05
|
3.05
|
2,600
|
|
|