|
Closing price on 6/25/2026
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.54 |
| Volume |
4,700 |
| Split-adjusted Price |
2.57 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.02 / -0.77%
|
2.60
|
2.60
|
2.54
|
2.57
|
2.55
|
2.57
|
4,700
|
|
|
6/24/2026
|
-0.04 / -1.52%
|
2.60
|
2.61
|
2.56
|
2.59
|
2.59
|
2.59
|
3,400
|
|
|
6/23/2026
|
0.00 / 0.00%
|
2.58
|
2.63
|
2.53
|
2.63
|
2.60
|
2.63
|
91,200
|
|
|
6/22/2026
|
+0.05 / +1.94%
|
2.59
|
2.63
|
2.46
|
2.63
|
2.58
|
2.63
|
8,900
|
|
|
6/19/2026
|
-0.06 / -2.27%
|
2.64
|
2.64
|
2.52
|
2.58
|
2.58
|
2.58
|
6,300
|
|
|
6/18/2026
|
0.00 / 0.00%
|
2.64
|
2.64
|
2.60
|
2.64
|
2.64
|
2.64
|
92,500
|
|
|
6/17/2026
|
+0.02 / +0.76%
|
2.65
|
2.65
|
2.60
|
2.64
|
2.61
|
2.64
|
18,200
|
|
|
6/16/2026
|
-0.05 / -1.87%
|
2.67
|
2.67
|
2.62
|
2.62
|
2.63
|
2.62
|
16,100
|
|
|
6/15/2026
|
+0.05 / +1.91%
|
2.60
|
2.67
|
2.60
|
2.67
|
2.64
|
2.67
|
800
|
|
|
6/12/2026
|
-0.05 / -1.87%
|
2.67
|
2.68
|
2.60
|
2.62
|
2.62
|
2.62
|
122,300
|
|
|
6/11/2026
|
0.00 / 0.00%
|
2.68
|
2.80
|
2.61
|
2.67
|
2.63
|
2.67
|
34,000
|
|
|
6/10/2026
|
0.00 / 0.00%
|
2.67
|
2.68
|
2.61
|
2.67
|
2.67
|
2.67
|
104,200
|
|
|
6/9/2026
|
-0.05 / -1.84%
|
2.72
|
2.73
|
2.59
|
2.67
|
2.63
|
2.67
|
23,800
|
|
|
6/8/2026
|
-0.08 / -2.86%
|
2.79
|
2.79
|
2.62
|
2.72
|
2.72
|
2.72
|
24,600
|
|
|
6/5/2026
|
0.00 / 0.00%
|
2.79
|
2.80
|
2.79
|
2.80
|
2.79
|
2.80
|
95,400
|
|
|
6/4/2026
|
-0.01 / -0.36%
|
2.81
|
2.81
|
2.77
|
2.80
|
2.79
|
2.80
|
5,900
|
|
|
6/3/2026
|
+0.01 / +0.36%
|
2.84
|
2.84
|
2.80
|
2.81
|
2.81
|
2.81
|
118,200
|
|
|
6/2/2026
|
0.00 / 0.00%
|
2.81
|
2.82
|
2.80
|
2.80
|
2.80
|
2.80
|
8,100
|
|
|
6/1/2026
|
-0.02 / -0.71%
|
2.81
|
2.83
|
2.79
|
2.80
|
2.80
|
2.80
|
4,000
|
|
|
5/29/2026
|
-0.01 / -0.35%
|
2.84
|
2.84
|
2.81
|
2.82
|
2.82
|
2.82
|
3,300
|
|
|
5/28/2026
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.82
|
2.83
|
2.83
|
2.83
|
93,800
|
|
|
5/27/2026
|
-0.01 / -0.35%
|
2.84
|
2.86
|
2.83
|
2.83
|
2.84
|
2.83
|
10,900
|
|
|
5/26/2026
|
+0.02 / +0.71%
|
2.83
|
2.90
|
2.81
|
2.84
|
2.83
|
2.84
|
125,400
|
|
|
5/25/2026
|
-0.01 / -0.35%
|
2.83
|
2.84
|
2.82
|
2.82
|
2.83
|
2.82
|
5,900
|
|
|
5/22/2026
|
0.00 / 0.00%
|
2.71
|
2.84
|
2.71
|
2.83
|
2.79
|
2.83
|
96,400
|
|
|
5/21/2026
|
+0.01 / +0.35%
|
2.82
|
2.83
|
2.82
|
2.83
|
2.82
|
2.83
|
17,800
|
|
|
5/20/2026
|
+0.02 / +0.71%
|
2.80
|
2.82
|
2.79
|
2.82
|
2.81
|
2.82
|
92,400
|
|
|
5/19/2026
|
0.00 / 0.00%
|
2.80
|
2.81
|
2.76
|
2.80
|
2.78
|
2.80
|
6,900
|
|
|
5/18/2026
|
+0.04 / +1.45%
|
2.76
|
2.82
|
2.76
|
2.80
|
2.80
|
2.80
|
131,700
|
|
|
5/15/2026
|
0.00 / 0.00%
|
2.73
|
2.76
|
2.73
|
2.76
|
2.75
|
2.76
|
6,700
|
|
|