|
|
Closing price on 1/28/2022
|
|
| Open |
7.05 |
| High |
7.50 |
| Low |
7.05 |
| Volume |
143,000 |
| Split-adjusted Price |
7.28 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.01 / +0.14%
|
7.05
|
7.50
|
7.05
|
7.28
|
7.22
|
7.28
|
143,000
|
|
|
1/27/2022
|
-0.05 / -0.68%
|
7.32
|
7.40
|
7.13
|
7.27
|
7.21
|
7.27
|
194,700
|
|
|
1/26/2022
|
-0.27 / -3.56%
|
7.60
|
7.61
|
7.32
|
7.32
|
7.46
|
7.32
|
335,400
|
|
|
1/25/2022
|
+0.10 / +1.34%
|
7.03
|
7.80
|
7.03
|
7.59
|
7.37
|
7.59
|
100,400
|
|
|
1/24/2022
|
-0.56 / -6.96%
|
8.10
|
8.27
|
7.49
|
7.49
|
7.69
|
7.49
|
411,500
|
|
|
1/21/2022
|
+0.21 / +2.68%
|
8.05
|
8.38
|
8.03
|
8.05
|
8.21
|
8.05
|
470,400
|
|
|
1/20/2022
|
+0.51 / +6.96%
|
6.85
|
7.84
|
6.85
|
7.84
|
7.58
|
7.84
|
276,100
|
|
|
1/19/2022
|
-0.55 / -6.98%
|
7.33
|
7.50
|
7.33
|
7.33
|
7.35
|
7.33
|
727,600
|
|
|
1/18/2022
|
-0.59 / -6.97%
|
7.88
|
8.30
|
7.88
|
7.88
|
7.90
|
7.88
|
442,600
|
|
|
1/17/2022
|
-0.63 / -6.92%
|
9.10
|
9.30
|
8.47
|
8.47
|
8.77
|
8.47
|
640,300
|
|
|
1/14/2022
|
-0.44 / -4.61%
|
8.88
|
9.50
|
8.88
|
9.10
|
9.00
|
9.10
|
947,100
|
|
|
1/13/2022
|
-0.71 / -6.93%
|
9.54
|
10.25
|
9.54
|
9.54
|
9.62
|
9.54
|
1,179,700
|
|
|
1/12/2022
|
-0.75 / -6.82%
|
10.30
|
10.80
|
10.25
|
10.25
|
10.35
|
10.25
|
1,486,500
|
|
|
1/11/2022
|
-0.70 / -5.98%
|
11.50
|
11.95
|
10.90
|
11.00
|
11.37
|
11.00
|
1,263,300
|
|
|
1/10/2022
|
+0.75 / +6.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.69
|
11.70
|
1,509,100
|
|
|
1/7/2022
|
+0.70 / +6.83%
|
10.20
|
10.95
|
10.15
|
10.95
|
10.79
|
10.95
|
2,148,200
|
|
|
1/6/2022
|
+0.05 / +0.49%
|
10.45
|
10.50
|
10.15
|
10.25
|
10.35
|
10.25
|
1,033,500
|
|
|
1/5/2022
|
+0.28 / +2.82%
|
9.91
|
10.30
|
9.90
|
10.20
|
10.06
|
10.20
|
733,200
|
|
|
1/4/2022
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.60
|
9.92
|
9.83
|
9.92
|
677,300
|
|
|
12/31/2021
|
-0.05 / -0.50%
|
9.94
|
10.40
|
9.66
|
9.90
|
9.93
|
9.90
|
757,400
|
|
|
12/30/2021
|
-0.25 / -2.45%
|
10.20
|
10.20
|
9.94
|
9.95
|
10.04
|
9.95
|
866,200
|
|
|
12/29/2021
|
-0.25 / -2.39%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.23
|
10.20
|
770,800
|
|
|
12/28/2021
|
+0.05 / +0.48%
|
10.70
|
10.70
|
10.20
|
10.45
|
10.44
|
10.45
|
1,336,200
|
|
|
12/27/2021
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.28
|
10.40
|
627,900
|
|
|
12/24/2021
|
-0.35 / -3.27%
|
11.10
|
11.10
|
10.20
|
10.35
|
10.65
|
10.35
|
768,600
|
|
|
12/23/2021
|
+0.45 / +4.39%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.65
|
10.70
|
2,038,800
|
|
|
12/22/2021
|
+0.15 / +1.49%
|
10.00
|
10.80
|
10.00
|
10.25
|
10.45
|
10.25
|
1,558,000
|
|
|
12/21/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.04
|
10.10
|
582,800
|
|
|
12/20/2021
|
-0.05 / -0.49%
|
10.35
|
10.55
|
9.90
|
10.20
|
10.16
|
10.20
|
866,900
|
|
|
12/17/2021
|
+0.65 / +6.77%
|
9.70
|
10.25
|
9.65
|
10.25
|
10.17
|
10.25
|
1,603,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|