|
Closing price on 3/5/2024
|
|
| Open |
3.56 |
| High |
3.57 |
| Low |
3.54 |
| Volume |
59,900 |
| Split-adjusted Price |
3.57 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+0.01 / +0.28%
|
3.56
|
3.57
|
3.54
|
3.57
|
3.55
|
3.57
|
59,900
|
|
|
3/4/2024
|
0.00 / 0.00%
|
3.57
|
3.58
|
3.54
|
3.56
|
3.56
|
3.56
|
114,500
|
|
|
3/1/2024
|
0.00 / 0.00%
|
3.57
|
3.57
|
3.52
|
3.56
|
3.55
|
3.56
|
50,100
|
|
|
2/29/2024
|
-0.03 / -0.84%
|
3.58
|
3.60
|
3.55
|
3.56
|
3.56
|
3.56
|
114,000
|
|
|
2/28/2024
|
-0.01 / -0.28%
|
3.60
|
3.62
|
3.56
|
3.59
|
3.58
|
3.59
|
97,800
|
|
|
2/27/2024
|
-0.02 / -0.55%
|
3.62
|
3.63
|
3.57
|
3.60
|
3.58
|
3.60
|
121,600
|
|
|
2/26/2024
|
+0.03 / +0.84%
|
3.60
|
3.62
|
3.57
|
3.62
|
3.59
|
3.62
|
65,700
|
|
|
2/23/2024
|
+0.01 / +0.28%
|
3.59
|
3.70
|
3.57
|
3.59
|
3.64
|
3.59
|
302,000
|
|
|
2/22/2024
|
+0.02 / +0.56%
|
3.56
|
3.59
|
3.56
|
3.58
|
3.58
|
3.58
|
115,500
|
|
|
2/21/2024
|
+0.02 / +0.56%
|
3.54
|
3.56
|
3.52
|
3.56
|
3.53
|
3.56
|
119,000
|
|
|
2/20/2024
|
+0.02 / +0.57%
|
3.53
|
3.55
|
3.52
|
3.54
|
3.53
|
3.54
|
80,600
|
|
|
2/19/2024
|
+0.01 / +0.28%
|
3.51
|
3.53
|
3.51
|
3.52
|
3.51
|
3.52
|
75,800
|
|
|
2/16/2024
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.47
|
3.51
|
3.50
|
3.51
|
66,400
|
|
|
2/15/2024
|
0.00 / 0.00%
|
3.51
|
3.52
|
3.48
|
3.51
|
3.51
|
3.51
|
9,900
|
|
|
2/7/2024
|
+0.01 / +0.29%
|
3.50
|
3.51
|
3.49
|
3.51
|
3.50
|
3.51
|
14,900
|
|
|
2/6/2024
|
+0.04 / +1.16%
|
3.46
|
3.51
|
3.46
|
3.50
|
3.48
|
3.50
|
65,600
|
|
|
2/5/2024
|
-0.04 / -1.14%
|
3.50
|
3.51
|
3.46
|
3.46
|
3.47
|
3.46
|
8,900
|
|
|
2/2/2024
|
-0.01 / -0.28%
|
3.51
|
3.51
|
3.47
|
3.50
|
3.49
|
3.50
|
14,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
3.51
|
3.51
|
3.46
|
3.51
|
3.48
|
3.51
|
17,200
|
|
|
1/31/2024
|
-0.01 / -0.28%
|
3.48
|
3.52
|
3.47
|
3.51
|
3.49
|
3.51
|
32,400
|
|
|
1/30/2024
|
0.00 / 0.00%
|
3.52
|
3.53
|
3.50
|
3.52
|
3.51
|
3.52
|
14,100
|
|
|
1/29/2024
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.49
|
3.52
|
3.51
|
3.52
|
8,500
|
|
|
1/26/2024
|
+0.01 / +0.28%
|
3.51
|
3.52
|
3.50
|
3.52
|
3.51
|
3.52
|
18,300
|
|
|
1/25/2024
|
0.00 / 0.00%
|
3.48
|
3.52
|
3.48
|
3.51
|
3.50
|
3.51
|
34,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
3.51
|
3.52
|
3.49
|
3.51
|
3.50
|
3.51
|
14,800
|
|
|
1/23/2024
|
-0.01 / -0.28%
|
3.50
|
3.52
|
3.46
|
3.51
|
3.49
|
3.51
|
4,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.50
|
3.52
|
3.51
|
3.52
|
23,700
|
|
|
1/19/2024
|
+0.01 / +0.28%
|
3.47
|
3.52
|
3.47
|
3.52
|
3.51
|
3.52
|
74,700
|
|
|
1/18/2024
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.47
|
3.51
|
3.47
|
3.51
|
19,700
|
|
|
1/17/2024
|
+0.01 / +0.29%
|
3.50
|
3.52
|
3.50
|
3.51
|
3.50
|
3.51
|
34,000
|
|
|