|
Closing price on 6/18/2024
|
|
| Open |
3.52 |
| High |
3.54 |
| Low |
3.51 |
| Volume |
58,300 |
| Split-adjusted Price |
3.53 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
+0.01 / +0.28%
|
3.52
|
3.54
|
3.51
|
3.53
|
3.53
|
3.53
|
58,300
|
|
|
6/17/2024
|
+0.02 / +0.57%
|
3.49
|
3.52
|
3.49
|
3.52
|
3.50
|
3.52
|
22,500
|
|
|
6/14/2024
|
-0.02 / -0.57%
|
3.53
|
3.53
|
3.49
|
3.50
|
3.51
|
3.50
|
66,400
|
|
|
6/13/2024
|
0.00 / 0.00%
|
3.53
|
3.53
|
3.50
|
3.52
|
3.50
|
3.52
|
13,900
|
|
|
6/12/2024
|
+0.01 / +0.28%
|
3.52
|
3.53
|
3.51
|
3.52
|
3.52
|
3.52
|
36,300
|
|
|
6/11/2024
|
-0.01 / -0.28%
|
3.54
|
3.54
|
3.51
|
3.51
|
3.52
|
3.51
|
18,700
|
|
|
6/10/2024
|
0.00 / 0.00%
|
3.52
|
3.54
|
3.50
|
3.52
|
3.51
|
3.52
|
79,900
|
|
|
6/7/2024
|
+0.01 / +0.28%
|
3.51
|
3.54
|
3.50
|
3.52
|
3.52
|
3.52
|
31,500
|
|
|
6/6/2024
|
-0.03 / -0.85%
|
3.52
|
3.54
|
3.50
|
3.51
|
3.51
|
3.51
|
34,200
|
|
|
6/5/2024
|
-0.01 / -0.28%
|
3.52
|
3.56
|
3.50
|
3.54
|
3.51
|
3.54
|
136,200
|
|
|
6/4/2024
|
-0.01 / -0.28%
|
3.51
|
3.55
|
3.50
|
3.55
|
3.53
|
3.55
|
49,200
|
|
|
6/3/2024
|
0.00 / 0.00%
|
3.62
|
3.62
|
3.52
|
3.56
|
3.54
|
3.56
|
130,800
|
|
|
5/31/2024
|
+0.08 / +2.30%
|
3.48
|
3.58
|
3.44
|
3.56
|
3.53
|
3.56
|
244,200
|
|
|
5/30/2024
|
-0.02 / -0.57%
|
3.46
|
3.49
|
3.45
|
3.48
|
3.47
|
3.48
|
14,900
|
|
|
5/29/2024
|
+0.05 / +1.45%
|
3.47
|
3.50
|
3.44
|
3.50
|
3.46
|
3.50
|
133,700
|
|
|
5/28/2024
|
-0.04 / -1.15%
|
3.49
|
3.50
|
3.44
|
3.45
|
3.45
|
3.45
|
150,200
|
|
|
5/27/2024
|
+0.01 / +0.29%
|
3.50
|
3.51
|
3.45
|
3.49
|
3.48
|
3.49
|
73,600
|
|
|
5/24/2024
|
0.00 / 0.00%
|
3.46
|
3.49
|
3.45
|
3.48
|
3.47
|
3.48
|
64,900
|
|
|
5/23/2024
|
+0.01 / +0.29%
|
3.48
|
3.49
|
3.45
|
3.48
|
3.46
|
3.48
|
50,000
|
|
|
5/22/2024
|
-0.02 / -0.57%
|
3.51
|
3.62
|
3.46
|
3.47
|
3.49
|
3.47
|
89,700
|
|
|
5/21/2024
|
0.00 / 0.00%
|
3.49
|
3.50
|
3.44
|
3.49
|
3.48
|
3.49
|
30,200
|
|
|
5/20/2024
|
-0.06 / -1.69%
|
3.54
|
3.55
|
3.45
|
3.49
|
3.48
|
3.49
|
34,800
|
|
|
5/17/2024
|
-0.02 / -0.56%
|
3.55
|
3.56
|
3.33
|
3.55
|
3.48
|
3.55
|
145,500
|
|
|
5/16/2024
|
-0.04 / -1.11%
|
3.59
|
3.63
|
3.56
|
3.57
|
3.60
|
3.57
|
43,300
|
|
|
5/15/2024
|
+0.12 / +3.44%
|
3.49
|
3.63
|
3.48
|
3.61
|
3.54
|
3.61
|
143,600
|
|
|
5/14/2024
|
+0.03 / +0.87%
|
3.47
|
3.49
|
3.46
|
3.49
|
3.48
|
3.49
|
100,200
|
|
|
5/13/2024
|
-0.02 / -0.57%
|
3.48
|
3.48
|
3.44
|
3.46
|
3.46
|
3.46
|
25,700
|
|
|
5/10/2024
|
0.00 / 0.00%
|
3.47
|
3.49
|
3.40
|
3.48
|
3.45
|
3.48
|
15,200
|
|
|
5/9/2024
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.44
|
3.48
|
3.47
|
3.48
|
8,200
|
|
|
5/8/2024
|
-0.02 / -0.57%
|
3.40
|
3.49
|
3.40
|
3.48
|
3.43
|
3.48
|
19,500
|
|
|