|
Closing price on 2/7/2023
|
|
| Open |
3.12 |
| High |
3.17 |
| Low |
3.07 |
| Volume |
79,800 |
| Split-adjusted Price |
3.09 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.05 / -1.59%
|
3.12
|
3.17
|
3.07
|
3.09
|
3.11
|
3.09
|
79,800
|
|
|
2/6/2023
|
0.00 / 0.00%
|
3.21
|
3.21
|
3.10
|
3.14
|
3.12
|
3.14
|
56,100
|
|
|
2/3/2023
|
-0.01 / -0.32%
|
3.17
|
3.20
|
3.11
|
3.14
|
3.16
|
3.14
|
50,900
|
|
|
2/2/2023
|
+0.04 / +1.29%
|
3.10
|
3.15
|
3.08
|
3.15
|
3.11
|
3.15
|
162,100
|
|
|
2/1/2023
|
-0.01 / -0.32%
|
3.14
|
3.23
|
3.07
|
3.11
|
3.14
|
3.11
|
218,200
|
|
|
1/31/2023
|
-0.07 / -2.19%
|
3.16
|
3.18
|
3.05
|
3.12
|
3.11
|
3.12
|
155,200
|
|
|
1/30/2023
|
+0.13 / +4.25%
|
3.18
|
3.20
|
3.07
|
3.19
|
3.16
|
3.19
|
121,000
|
|
|
1/27/2023
|
+0.20 / +6.99%
|
2.86
|
3.06
|
2.86
|
3.06
|
3.01
|
3.06
|
239,500
|
|
|
1/19/2023
|
+0.02 / +0.70%
|
2.80
|
2.88
|
2.77
|
2.86
|
2.83
|
2.86
|
62,600
|
|
|
1/18/2023
|
+0.01 / +0.35%
|
2.69
|
2.85
|
2.68
|
2.84
|
2.83
|
2.84
|
38,100
|
|
|
1/17/2023
|
-0.01 / -0.35%
|
2.88
|
2.88
|
2.65
|
2.83
|
2.72
|
2.83
|
116,500
|
|
|
1/16/2023
|
0.00 / 0.00%
|
2.85
|
2.93
|
2.72
|
2.84
|
2.81
|
2.84
|
7,700
|
|
|
1/13/2023
|
-0.06 / -2.07%
|
2.86
|
2.92
|
2.80
|
2.84
|
2.85
|
2.84
|
22,100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.77
|
2.90
|
2.89
|
2.90
|
1,700
|
|
|
1/11/2023
|
+0.01 / +0.35%
|
2.90
|
2.97
|
2.87
|
2.90
|
2.91
|
2.90
|
40,500
|
|
|
1/10/2023
|
+0.03 / +1.05%
|
2.94
|
2.94
|
2.83
|
2.89
|
2.87
|
2.89
|
22,500
|
|
|
1/9/2023
|
+0.02 / +0.70%
|
2.84
|
2.97
|
2.83
|
2.86
|
2.86
|
2.86
|
26,800
|
|
|
1/6/2023
|
-0.08 / -2.74%
|
2.94
|
2.94
|
2.82
|
2.84
|
2.88
|
2.84
|
41,700
|
|
|
1/5/2023
|
+0.01 / +0.34%
|
2.98
|
3.00
|
2.88
|
2.92
|
2.91
|
2.92
|
49,600
|
|
|
1/4/2023
|
+0.03 / +1.04%
|
2.88
|
2.94
|
2.82
|
2.91
|
2.89
|
2.91
|
31,200
|
|
|
1/3/2023
|
+0.12 / +4.35%
|
2.88
|
2.88
|
2.74
|
2.88
|
2.80
|
2.88
|
67,700
|
|
|
12/30/2022
|
+0.02 / +0.73%
|
2.80
|
2.80
|
2.72
|
2.76
|
2.75
|
2.76
|
8,100
|
|
|
12/29/2022
|
+0.02 / +0.74%
|
2.75
|
2.78
|
2.72
|
2.74
|
2.76
|
2.74
|
34,500
|
|
|
12/28/2022
|
+0.08 / +3.03%
|
2.68
|
2.78
|
2.64
|
2.72
|
2.70
|
2.72
|
16,500
|
|
|
12/27/2022
|
-0.02 / -0.75%
|
2.70
|
2.70
|
2.55
|
2.64
|
2.62
|
2.64
|
19,100
|
|
|
12/26/2022
|
-0.19 / -6.67%
|
2.80
|
2.90
|
2.66
|
2.66
|
2.71
|
2.66
|
27,200
|
|
|
12/23/2022
|
-0.05 / -1.72%
|
2.95
|
2.95
|
2.80
|
2.85
|
2.84
|
2.85
|
11,400
|
|
|
12/22/2022
|
-0.07 / -2.36%
|
2.99
|
2.99
|
2.85
|
2.90
|
2.90
|
2.90
|
17,900
|
|
|
12/21/2022
|
-0.02 / -0.67%
|
3.01
|
3.01
|
2.86
|
2.97
|
2.92
|
2.97
|
20,800
|
|
|
12/20/2022
|
-0.03 / -0.99%
|
3.00
|
3.04
|
2.86
|
2.99
|
2.94
|
2.99
|
83,000
|
|
|