|
Closing price on 2/28/2025
|
|
| Open |
3.41 |
| High |
3.42 |
| Low |
3.37 |
| Volume |
12,600 |
| Split-adjusted Price |
3.40 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.01 / -0.29%
|
3.41
|
3.42
|
3.37
|
3.40
|
3.40
|
3.40
|
12,600
|
|
|
2/27/2025
|
-0.01 / -0.29%
|
3.44
|
3.44
|
3.38
|
3.41
|
3.40
|
3.41
|
3,500
|
|
|
2/26/2025
|
0.00 / 0.00%
|
3.35
|
3.42
|
3.35
|
3.42
|
3.39
|
3.42
|
7,500
|
|
|
2/25/2025
|
0.00 / 0.00%
|
3.40
|
3.42
|
3.40
|
3.42
|
3.41
|
3.42
|
32,500
|
|
|
2/24/2025
|
+0.02 / +0.59%
|
3.40
|
3.42
|
3.37
|
3.42
|
3.40
|
3.42
|
12,200
|
|
|
2/21/2025
|
-0.07 / -2.02%
|
3.47
|
3.48
|
3.40
|
3.40
|
3.41
|
3.40
|
89,200
|
|
|
2/20/2025
|
+0.02 / +0.58%
|
3.45
|
3.51
|
3.43
|
3.47
|
3.46
|
3.47
|
31,900
|
|
|
2/19/2025
|
+0.05 / +1.47%
|
3.40
|
3.46
|
3.39
|
3.45
|
3.42
|
3.45
|
85,400
|
|
|
2/18/2025
|
-0.02 / -0.58%
|
3.43
|
3.45
|
3.39
|
3.40
|
3.41
|
3.40
|
39,000
|
|
|
2/17/2025
|
0.00 / 0.00%
|
3.42
|
3.47
|
3.42
|
3.42
|
3.44
|
3.42
|
65,300
|
|
|
2/14/2025
|
+0.08 / +2.40%
|
3.34
|
3.44
|
3.30
|
3.42
|
3.37
|
3.42
|
109,800
|
|
|
2/13/2025
|
+0.03 / +0.91%
|
3.30
|
3.34
|
3.30
|
3.34
|
3.32
|
3.34
|
42,300
|
|
|
2/12/2025
|
+0.03 / +0.91%
|
3.28
|
3.33
|
3.27
|
3.31
|
3.29
|
3.31
|
38,200
|
|
|
2/11/2025
|
-0.01 / -0.30%
|
3.29
|
3.30
|
3.25
|
3.28
|
3.28
|
3.28
|
34,100
|
|
|
2/10/2025
|
0.00 / 0.00%
|
3.28
|
3.30
|
3.28
|
3.29
|
3.28
|
3.29
|
6,900
|
|
|
2/7/2025
|
-0.01 / -0.30%
|
3.29
|
3.30
|
3.27
|
3.29
|
3.28
|
3.29
|
46,700
|
|
|
2/6/2025
|
-0.02 / -0.60%
|
3.30
|
3.32
|
3.28
|
3.30
|
3.30
|
3.30
|
8,400
|
|
|
2/5/2025
|
0.00 / 0.00%
|
3.32
|
3.32
|
3.30
|
3.32
|
3.31
|
3.32
|
6,800
|
|
|
2/4/2025
|
+0.01 / +0.30%
|
3.31
|
3.32
|
3.30
|
3.32
|
3.31
|
3.32
|
17,800
|
|
|
2/3/2025
|
+0.09 / +2.80%
|
3.21
|
3.31
|
3.21
|
3.31
|
3.29
|
3.31
|
66,600
|
|
|
1/24/2025
|
-0.01 / -0.31%
|
3.21
|
3.24
|
3.19
|
3.22
|
3.21
|
3.22
|
16,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
3.24
|
3.25
|
3.23
|
3.23
|
3.23
|
3.23
|
15,000
|
|
|
1/22/2025
|
-0.03 / -0.92%
|
3.26
|
3.28
|
3.22
|
3.23
|
3.25
|
3.23
|
4,200
|
|
|
1/21/2025
|
-0.01 / -0.31%
|
3.27
|
3.28
|
3.26
|
3.26
|
3.27
|
3.26
|
19,200
|
|
|
1/20/2025
|
+0.03 / +0.93%
|
3.23
|
3.27
|
3.22
|
3.27
|
3.25
|
3.27
|
9,600
|
|
|
1/17/2025
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.21
|
3.24
|
3.22
|
3.24
|
9,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.23
|
3.24
|
3.23
|
3.24
|
900
|
|
|
1/15/2025
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.23
|
3.24
|
3.23
|
3.24
|
1,300
|
|
|
1/14/2025
|
+0.01 / +0.31%
|
3.24
|
3.24
|
3.23
|
3.24
|
3.24
|
3.24
|
1,400
|
|
|
1/13/2025
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.21
|
3.23
|
3.22
|
3.23
|
8,300
|
|
|