|
Closing price on 5/27/2026
|
|
| Open |
2.84 |
| High |
2.86 |
| Low |
2.83 |
| Volume |
10,900 |
| Split-adjusted Price |
2.83 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.01 / -0.35%
|
2.84
|
2.86
|
2.83
|
2.83
|
2.84
|
2.83
|
10,900
|
|
|
5/26/2026
|
+0.02 / +0.71%
|
2.83
|
2.90
|
2.81
|
2.84
|
2.83
|
2.84
|
125,400
|
|
|
5/25/2026
|
-0.01 / -0.35%
|
2.83
|
2.84
|
2.82
|
2.82
|
2.83
|
2.82
|
5,900
|
|
|
5/22/2026
|
0.00 / 0.00%
|
2.71
|
2.84
|
2.71
|
2.83
|
2.79
|
2.83
|
96,400
|
|
|
5/21/2026
|
+0.01 / +0.35%
|
2.82
|
2.83
|
2.82
|
2.83
|
2.82
|
2.83
|
17,800
|
|
|
5/20/2026
|
+0.02 / +0.71%
|
2.80
|
2.82
|
2.79
|
2.82
|
2.81
|
2.82
|
92,400
|
|
|
5/19/2026
|
0.00 / 0.00%
|
2.80
|
2.81
|
2.76
|
2.80
|
2.78
|
2.80
|
6,900
|
|
|
5/18/2026
|
+0.04 / +1.45%
|
2.76
|
2.82
|
2.76
|
2.80
|
2.80
|
2.80
|
131,700
|
|
|
5/15/2026
|
0.00 / 0.00%
|
2.73
|
2.76
|
2.73
|
2.76
|
2.75
|
2.76
|
6,700
|
|
|
5/14/2026
|
0.00 / 0.00%
|
2.74
|
2.78
|
2.73
|
2.76
|
2.75
|
2.76
|
9,400
|
|
|
5/13/2026
|
+0.02 / +0.73%
|
2.74
|
2.77
|
2.74
|
2.76
|
2.74
|
2.76
|
17,000
|
|
|
5/12/2026
|
+0.02 / +0.74%
|
2.73
|
2.74
|
2.73
|
2.74
|
2.73
|
2.74
|
600
|
|
|
5/11/2026
|
0.00 / 0.00%
|
2.73
|
2.75
|
2.72
|
2.72
|
2.73
|
2.72
|
11,800
|
|
|
5/8/2026
|
0.00 / 0.00%
|
2.73
|
2.74
|
2.72
|
2.72
|
2.73
|
2.72
|
4,600
|
|
|
5/7/2026
|
-0.03 / -1.09%
|
2.74
|
2.75
|
2.72
|
2.72
|
2.73
|
2.72
|
21,400
|
|
|
5/6/2026
|
+0.02 / +0.73%
|
2.72
|
2.75
|
2.72
|
2.75
|
2.73
|
2.75
|
15,500
|
|
|
5/5/2026
|
-0.01 / -0.36%
|
2.73
|
2.74
|
2.71
|
2.73
|
2.72
|
2.73
|
12,700
|
|
|
5/4/2026
|
0.00 / 0.00%
|
2.75
|
2.77
|
2.72
|
2.74
|
2.75
|
2.74
|
12,000
|
|
|
4/29/2026
|
-0.03 / -1.08%
|
2.77
|
2.81
|
2.74
|
2.74
|
2.74
|
2.74
|
11,200
|
|
|
4/28/2026
|
0.00 / 0.00%
|
2.77
|
2.84
|
2.72
|
2.77
|
2.76
|
2.77
|
29,900
|
|
|
4/24/2026
|
0.00 / 0.00%
|
2.74
|
2.77
|
2.74
|
2.77
|
2.75
|
2.77
|
33,000
|
|
|
4/23/2026
|
+0.05 / +1.84%
|
2.71
|
2.77
|
2.70
|
2.77
|
2.74
|
2.77
|
34,600
|
|
|
4/22/2026
|
-0.02 / -0.73%
|
2.73
|
2.74
|
2.72
|
2.72
|
2.73
|
2.72
|
33,500
|
|
|
4/21/2026
|
-0.01 / -0.36%
|
2.70
|
2.75
|
2.70
|
2.74
|
2.74
|
2.74
|
28,000
|
|
|
4/20/2026
|
+0.04 / +1.48%
|
2.73
|
2.75
|
2.70
|
2.75
|
2.74
|
2.75
|
16,100
|
|
|
4/17/2026
|
-0.02 / -0.73%
|
2.73
|
2.73
|
2.70
|
2.71
|
2.72
|
2.71
|
31,400
|
|
|
4/16/2026
|
+0.01 / +0.37%
|
2.71
|
2.73
|
2.69
|
2.73
|
2.72
|
2.73
|
15,100
|
|
|
4/15/2026
|
0.00 / 0.00%
|
2.71
|
2.73
|
2.70
|
2.72
|
2.72
|
2.72
|
15,300
|
|
|
4/14/2026
|
-0.01 / -0.37%
|
2.70
|
2.73
|
2.67
|
2.72
|
2.71
|
2.72
|
4,700
|
|
|
4/13/2026
|
+0.01 / +0.37%
|
2.72
|
2.73
|
2.70
|
2.73
|
2.71
|
2.73
|
5,600
|
|
|