|
Closing price on 9/12/2023
|
|
| Open |
3.72 |
| High |
3.79 |
| Low |
3.72 |
| Volume |
75,600 |
| Split-adjusted Price |
3.77 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2023
|
0.00 / 0.00%
|
3.72
|
3.79
|
3.72
|
3.77
|
3.76
|
3.77
|
75,600
|
|
|
9/11/2023
|
-0.04 / -1.05%
|
3.83
|
3.84
|
3.76
|
3.77
|
3.81
|
3.77
|
124,600
|
|
|
9/8/2023
|
-0.01 / -0.26%
|
3.82
|
3.85
|
3.80
|
3.81
|
3.82
|
3.81
|
135,100
|
|
|
9/7/2023
|
+0.03 / +0.79%
|
3.82
|
3.88
|
3.79
|
3.82
|
3.82
|
3.82
|
140,400
|
|
|
9/6/2023
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.75
|
3.79
|
3.78
|
3.79
|
148,700
|
|
|
9/5/2023
|
+0.04 / +1.07%
|
3.75
|
3.79
|
3.75
|
3.79
|
3.77
|
3.79
|
115,100
|
|
|
8/31/2023
|
+0.05 / +1.35%
|
3.73
|
3.79
|
3.68
|
3.75
|
3.73
|
3.75
|
140,600
|
|
|
8/30/2023
|
+0.06 / +1.65%
|
3.64
|
3.71
|
3.64
|
3.70
|
3.68
|
3.70
|
99,800
|
|
|
8/29/2023
|
+0.02 / +0.55%
|
3.70
|
3.71
|
3.61
|
3.64
|
3.62
|
3.64
|
68,300
|
|
|
8/28/2023
|
0.00 / 0.00%
|
3.60
|
3.75
|
3.59
|
3.62
|
3.62
|
3.62
|
75,400
|
|
|
8/25/2023
|
-0.01 / -0.28%
|
3.63
|
3.66
|
3.61
|
3.62
|
3.63
|
3.62
|
86,100
|
|
|
8/24/2023
|
+0.02 / +0.55%
|
3.66
|
3.66
|
3.58
|
3.63
|
3.61
|
3.63
|
35,400
|
|
|
8/23/2023
|
+0.05 / +1.40%
|
3.63
|
3.63
|
3.51
|
3.61
|
3.54
|
3.61
|
94,200
|
|
|
8/22/2023
|
-0.04 / -1.11%
|
3.60
|
3.69
|
3.36
|
3.56
|
3.50
|
3.56
|
188,100
|
|
|
8/21/2023
|
-0.13 / -3.49%
|
3.73
|
3.73
|
3.47
|
3.60
|
3.57
|
3.60
|
199,300
|
|
|
8/18/2023
|
-0.28 / -6.98%
|
4.00
|
4.07
|
3.73
|
3.73
|
3.86
|
3.73
|
471,300
|
|
|
8/17/2023
|
-0.11 / -2.67%
|
4.13
|
4.13
|
4.00
|
4.01
|
4.07
|
4.01
|
283,700
|
|
|
8/16/2023
|
-0.03 / -0.72%
|
4.13
|
4.17
|
4.10
|
4.12
|
4.13
|
4.12
|
121,300
|
|
|
8/15/2023
|
0.00 / 0.00%
|
4.19
|
4.20
|
4.14
|
4.15
|
4.17
|
4.15
|
151,700
|
|
|
8/14/2023
|
+0.04 / +0.97%
|
4.12
|
4.16
|
4.08
|
4.15
|
4.11
|
4.15
|
344,000
|
|
|
8/11/2023
|
-0.07 / -1.67%
|
4.16
|
4.20
|
4.06
|
4.11
|
4.11
|
4.11
|
263,600
|
|
|
8/10/2023
|
-0.07 / -1.65%
|
4.29
|
4.29
|
4.15
|
4.18
|
4.19
|
4.18
|
305,800
|
|
|
8/9/2023
|
+0.04 / +0.95%
|
4.35
|
4.35
|
4.22
|
4.25
|
4.29
|
4.25
|
403,400
|
|
|
8/8/2023
|
+0.20 / +4.99%
|
4.03
|
4.23
|
4.03
|
4.21
|
4.18
|
4.21
|
840,900
|
|
|
8/7/2023
|
+0.03 / +0.75%
|
4.00
|
4.04
|
3.99
|
4.01
|
4.01
|
4.01
|
324,800
|
|
|
8/4/2023
|
0.00 / 0.00%
|
3.99
|
4.00
|
3.94
|
3.98
|
3.96
|
3.98
|
188,600
|
|
|
8/3/2023
|
-0.02 / -0.50%
|
4.00
|
4.02
|
3.95
|
3.98
|
3.99
|
3.98
|
134,000
|
|
|
8/2/2023
|
0.00 / 0.00%
|
3.97
|
4.02
|
3.90
|
4.00
|
3.97
|
4.00
|
226,400
|
|
|
8/1/2023
|
-0.07 / -1.72%
|
4.07
|
4.07
|
3.98
|
4.00
|
4.02
|
4.00
|
199,200
|
|
|
7/31/2023
|
+0.03 / +0.74%
|
4.16
|
4.16
|
4.03
|
4.07
|
4.10
|
4.07
|
221,500
|
|
|