|
Closing price on 12/6/2023
|
|
| Open |
3.53 |
| High |
3.55 |
| Low |
3.50 |
| Volume |
21,100 |
| Split-adjusted Price |
3.54 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.01 / +0.28%
|
3.53
|
3.55
|
3.50
|
3.54
|
3.52
|
3.54
|
21,100
|
|
|
12/5/2023
|
-0.02 / -0.56%
|
3.54
|
3.55
|
3.51
|
3.53
|
3.53
|
3.53
|
25,200
|
|
|
12/4/2023
|
0.00 / 0.00%
|
3.55
|
3.55
|
3.48
|
3.55
|
3.53
|
3.55
|
18,900
|
|
|
12/1/2023
|
+0.05 / +1.43%
|
3.50
|
3.55
|
3.46
|
3.55
|
3.49
|
3.55
|
46,200
|
|
|
11/30/2023
|
-0.03 / -0.85%
|
3.56
|
3.56
|
3.50
|
3.50
|
3.50
|
3.50
|
19,900
|
|
|
11/29/2023
|
+0.03 / +0.86%
|
3.48
|
3.54
|
3.48
|
3.53
|
3.51
|
3.53
|
26,900
|
|
|
11/28/2023
|
-0.03 / -0.85%
|
3.53
|
3.54
|
3.49
|
3.50
|
3.51
|
3.50
|
12,300
|
|
|
11/27/2023
|
-0.01 / -0.28%
|
3.55
|
3.56
|
3.47
|
3.53
|
3.51
|
3.53
|
41,300
|
|
|
11/24/2023
|
-0.04 / -1.12%
|
3.55
|
3.59
|
3.53
|
3.54
|
3.56
|
3.54
|
21,200
|
|
|
11/23/2023
|
-0.01 / -0.28%
|
3.56
|
3.60
|
3.56
|
3.58
|
3.58
|
3.58
|
47,900
|
|
|
11/22/2023
|
0.00 / 0.00%
|
3.55
|
3.59
|
3.51
|
3.59
|
3.53
|
3.59
|
34,200
|
|
|
11/21/2023
|
0.00 / 0.00%
|
3.56
|
3.59
|
3.56
|
3.59
|
3.57
|
3.59
|
53,200
|
|
|
11/20/2023
|
0.00 / 0.00%
|
3.51
|
3.59
|
3.51
|
3.59
|
3.54
|
3.59
|
23,800
|
|
|
11/17/2023
|
0.00 / 0.00%
|
3.59
|
3.60
|
3.55
|
3.59
|
3.58
|
3.59
|
50,400
|
|
|
11/16/2023
|
0.00 / 0.00%
|
3.58
|
3.60
|
3.57
|
3.59
|
3.58
|
3.59
|
12,300
|
|
|
11/15/2023
|
+0.01 / +0.28%
|
3.60
|
3.61
|
3.57
|
3.59
|
3.59
|
3.59
|
75,300
|
|
|
11/14/2023
|
-0.04 / -1.10%
|
3.61
|
3.61
|
3.56
|
3.58
|
3.58
|
3.58
|
23,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.52
|
3.62
|
3.59
|
3.62
|
20,300
|
|
|
11/10/2023
|
+0.01 / +0.28%
|
3.61
|
3.63
|
3.50
|
3.62
|
3.59
|
3.62
|
65,400
|
|
|
11/9/2023
|
+0.01 / +0.28%
|
3.60
|
3.64
|
3.57
|
3.61
|
3.61
|
3.61
|
94,900
|
|
|
11/8/2023
|
+0.02 / +0.56%
|
3.57
|
3.60
|
3.50
|
3.60
|
3.57
|
3.60
|
64,500
|
|
|
11/7/2023
|
+0.01 / +0.28%
|
3.60
|
3.60
|
3.58
|
3.58
|
3.59
|
3.58
|
1,800
|
|
|
11/6/2023
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.53
|
3.57
|
3.57
|
3.57
|
8,700
|
|
|
11/3/2023
|
-0.09 / -2.46%
|
3.65
|
3.65
|
3.55
|
3.57
|
3.60
|
3.57
|
14,100
|
|
|
11/2/2023
|
+0.13 / +3.68%
|
3.54
|
3.66
|
3.50
|
3.66
|
3.55
|
3.66
|
196,000
|
|
|
11/1/2023
|
+0.01 / +0.28%
|
3.43
|
3.54
|
3.43
|
3.53
|
3.50
|
3.53
|
82,900
|
|
|
10/31/2023
|
+0.01 / +0.28%
|
3.50
|
3.53
|
3.45
|
3.52
|
3.50
|
3.52
|
63,000
|
|
|
10/30/2023
|
+0.07 / +2.03%
|
3.39
|
3.56
|
3.25
|
3.51
|
3.49
|
3.51
|
143,300
|
|
|
10/27/2023
|
+0.05 / +1.47%
|
3.39
|
3.55
|
3.39
|
3.44
|
3.40
|
3.44
|
51,100
|
|
|
10/26/2023
|
-0.12 / -3.42%
|
3.51
|
3.51
|
3.37
|
3.39
|
3.39
|
3.39
|
51,600
|
|
|