|
Closing price on 3/31/2025
|
|
| Open |
3.32 |
| High |
3.32 |
| Low |
3.27 |
| Volume |
11,900 |
| Split-adjusted Price |
3.32 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2025
|
+0.02 / +0.61%
|
3.32
|
3.32
|
3.27
|
3.32
|
3.27
|
3.32
|
11,900
|
|
|
3/28/2025
|
-0.03 / -0.90%
|
3.27
|
3.32
|
3.27
|
3.30
|
3.29
|
3.30
|
4,300
|
|
|
3/27/2025
|
0.00 / 0.00%
|
3.30
|
3.33
|
3.30
|
3.33
|
3.31
|
3.33
|
1,900
|
|
|
3/26/2025
|
+0.01 / +0.30%
|
3.28
|
3.33
|
3.28
|
3.33
|
3.30
|
3.33
|
43,200
|
|
|
3/25/2025
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.29
|
3.32
|
3.30
|
3.32
|
29,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.30
|
3.32
|
3.31
|
3.32
|
2,700
|
|
|
3/21/2025
|
+0.02 / +0.61%
|
3.31
|
3.32
|
3.30
|
3.32
|
3.30
|
3.32
|
31,400
|
|
|
3/20/2025
|
-0.03 / -0.90%
|
3.33
|
3.33
|
3.30
|
3.30
|
3.31
|
3.30
|
7,200
|
|
|
3/19/2025
|
+0.03 / +0.91%
|
3.31
|
3.33
|
3.30
|
3.33
|
3.31
|
3.33
|
35,000
|
|
|
3/18/2025
|
-0.02 / -0.60%
|
3.32
|
3.33
|
3.30
|
3.30
|
3.30
|
3.30
|
34,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
3.26
|
3.32
|
3.26
|
3.32
|
3.29
|
3.32
|
16,800
|
|
|
3/14/2025
|
0.00 / 0.00%
|
3.26
|
3.33
|
3.25
|
3.32
|
3.29
|
3.32
|
54,200
|
|
|
3/13/2025
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.30
|
3.32
|
3.30
|
3.32
|
14,300
|
|
|
3/12/2025
|
0.00 / 0.00%
|
3.28
|
3.32
|
3.28
|
3.32
|
3.29
|
3.32
|
24,900
|
|
|
3/11/2025
|
0.00 / 0.00%
|
3.31
|
3.33
|
3.27
|
3.32
|
3.29
|
3.32
|
79,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
3.25
|
3.32
|
3.25
|
3.32
|
3.29
|
3.32
|
14,400
|
|
|
3/7/2025
|
0.00 / 0.00%
|
3.32
|
3.34
|
3.27
|
3.32
|
3.30
|
3.32
|
15,100
|
|
|
3/6/2025
|
-0.03 / -0.90%
|
3.26
|
3.38
|
3.26
|
3.32
|
3.30
|
3.32
|
13,100
|
|
|
3/5/2025
|
0.00 / 0.00%
|
3.35
|
3.35
|
3.34
|
3.35
|
3.35
|
3.35
|
1,500
|
|
|
3/4/2025
|
-0.04 / -1.18%
|
3.27
|
3.40
|
3.27
|
3.35
|
3.30
|
3.35
|
246,700
|
|
|
3/3/2025
|
-0.01 / -0.29%
|
3.40
|
3.40
|
3.35
|
3.39
|
3.38
|
3.39
|
6,100
|
|
|
2/28/2025
|
-0.01 / -0.29%
|
3.41
|
3.42
|
3.37
|
3.40
|
3.40
|
3.40
|
15,100
|
|
|
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
|
|
|