|
Closing price on 1/23/2019
|
|
| Open |
2.85 |
| High |
2.92 |
| Low |
2.80 |
| Volume |
70,550 |
| Split-adjusted Price |
2.92 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
+0.12 / +4.29%
|
2.85
|
2.92
|
2.80
|
2.92
|
2.89
|
2.92
|
70,550
|
|
|
1/22/2019
|
-0.10 / -3.45%
|
2.89
|
2.91
|
2.77
|
2.80
|
2.81
|
2.80
|
93,270
|
|
|
1/21/2019
|
-0.15 / -4.92%
|
3.05
|
3.05
|
2.84
|
2.90
|
2.86
|
2.90
|
360,700
|
|
|
1/18/2019
|
+0.02 / +0.66%
|
3.02
|
3.05
|
3.00
|
3.05
|
3.02
|
3.05
|
63,620
|
|
|
1/17/2019
|
-0.06 / -1.94%
|
3.09
|
3.09
|
3.03
|
3.03
|
3.03
|
3.03
|
25,060
|
|
|
1/16/2019
|
0.00 / 0.00%
|
3.09
|
3.10
|
3.05
|
3.09
|
3.08
|
3.09
|
76,380
|
|
|
1/15/2019
|
+0.09 / +3.00%
|
3.05
|
3.20
|
3.01
|
3.09
|
3.11
|
3.09
|
114,990
|
|
|
1/14/2019
|
-0.05 / -1.64%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
19,670
|
|
|
1/11/2019
|
+0.05 / +1.67%
|
3.05
|
3.05
|
2.95
|
3.05
|
3.01
|
3.05
|
58,500
|
|
|
1/10/2019
|
-0.06 / -1.96%
|
3.10
|
3.10
|
2.98
|
3.00
|
3.00
|
3.00
|
84,300
|
|
|
1/9/2019
|
-0.23 / -6.99%
|
3.29
|
3.29
|
3.06
|
3.06
|
3.08
|
3.06
|
440,500
|
|
|
1/8/2019
|
-0.01 / -0.30%
|
3.28
|
3.35
|
3.07
|
3.29
|
3.20
|
3.29
|
870,220
|
|
|
1/7/2019
|
+0.05 / +1.54%
|
3.25
|
3.30
|
3.15
|
3.30
|
3.29
|
3.30
|
52,530
|
|
|
1/4/2019
|
+0.07 / +2.20%
|
2.99
|
3.25
|
2.99
|
3.25
|
3.13
|
3.25
|
155,270
|
|
|
1/3/2019
|
-0.01 / -0.31%
|
3.10
|
3.18
|
3.01
|
3.18
|
3.09
|
3.18
|
135,750
|
|
|
1/2/2019
|
-0.10 / -3.04%
|
3.39
|
3.39
|
3.15
|
3.19
|
3.22
|
3.19
|
66,980
|
|
|
12/28/2018
|
+0.10 / +3.13%
|
3.03
|
3.29
|
3.01
|
3.29
|
3.20
|
3.29
|
204,810
|
|
|
12/27/2018
|
+0.09 / +2.90%
|
3.09
|
3.20
|
3.07
|
3.19
|
3.13
|
3.19
|
155,340
|
|
|
12/26/2018
|
+0.01 / +0.32%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
73,330
|
|
|
12/25/2018
|
-0.07 / -2.22%
|
3.10
|
3.10
|
2.94
|
3.09
|
2.99
|
3.09
|
455,540
|
|
|
12/24/2018
|
+0.10 / +3.27%
|
3.21
|
3.21
|
3.10
|
3.16
|
3.14
|
3.16
|
59,210
|
|
|
12/21/2018
|
-0.19 / -5.85%
|
3.11
|
3.20
|
3.06
|
3.06
|
3.11
|
3.06
|
54,370
|
|
|
12/20/2018
|
+0.08 / +2.52%
|
3.10
|
3.25
|
3.06
|
3.25
|
3.15
|
3.25
|
61,850
|
|
|
12/19/2018
|
-0.23 / -6.76%
|
3.34
|
3.39
|
3.17
|
3.17
|
3.19
|
3.17
|
650,120
|
|
|
12/18/2018
|
-0.06 / -1.73%
|
3.36
|
3.43
|
3.32
|
3.40
|
3.38
|
3.40
|
57,630
|
|
|
12/17/2018
|
-0.05 / -1.42%
|
3.60
|
3.60
|
3.36
|
3.46
|
3.44
|
3.46
|
110,810
|
|
|
12/14/2018
|
+0.11 / +3.24%
|
3.40
|
3.60
|
3.40
|
3.51
|
3.53
|
3.51
|
230,610
|
|
|
12/13/2018
|
-0.10 / -2.86%
|
3.50
|
3.52
|
3.39
|
3.40
|
3.42
|
3.40
|
224,010
|
|
|
12/12/2018
|
-0.06 / -1.69%
|
3.59
|
3.59
|
3.45
|
3.50
|
3.47
|
3.50
|
69,410
|
|
|
12/11/2018
|
-0.05 / -1.39%
|
3.62
|
3.62
|
3.40
|
3.56
|
3.57
|
3.56
|
80,460
|
|
|