|
Closing price on 1/3/2020
|
|
| Open |
2.71 |
| High |
2.71 |
| Low |
2.70 |
| Volume |
1,430 |
| Split-adjusted Price |
2.70 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
-0.09 / -3.23%
|
2.71
|
2.71
|
2.70
|
2.70
|
2.71
|
2.70
|
1,430
|
|
|
1/2/2020
|
-0.05 / -1.76%
|
2.82
|
2.82
|
2.68
|
2.79
|
2.76
|
2.79
|
10,150
|
|
|
12/31/2019
|
+0.18 / +6.77%
|
2.66
|
2.84
|
2.59
|
2.84
|
2.81
|
2.84
|
49,750
|
|
|
12/30/2019
|
-0.04 / -1.48%
|
2.70
|
2.70
|
2.62
|
2.66
|
2.68
|
2.66
|
19,020
|
|
|
12/27/2019
|
+0.09 / +3.45%
|
2.60
|
2.70
|
2.59
|
2.70
|
2.67
|
2.70
|
25,140
|
|
|
12/26/2019
|
-0.01 / -0.38%
|
2.61
|
2.62
|
2.60
|
2.61
|
2.61
|
2.61
|
19,310
|
|
|
12/25/2019
|
-0.01 / -0.38%
|
2.60
|
2.63
|
2.56
|
2.62
|
2.62
|
2.62
|
32,440
|
|
|
12/24/2019
|
0.00 / 0.00%
|
2.61
|
2.63
|
2.60
|
2.63
|
2.62
|
2.63
|
2,870
|
|
|
12/23/2019
|
+0.01 / +0.38%
|
2.64
|
2.64
|
2.60
|
2.63
|
2.62
|
2.63
|
30,560
|
|
|
12/20/2019
|
-0.02 / -0.76%
|
2.63
|
2.63
|
2.61
|
2.62
|
2.62
|
2.62
|
18,630
|
|
|
12/19/2019
|
+0.02 / +0.76%
|
2.65
|
2.65
|
2.60
|
2.64
|
2.64
|
2.64
|
12,120
|
|
|
12/18/2019
|
-0.02 / -0.76%
|
2.63
|
2.63
|
2.60
|
2.62
|
2.62
|
2.62
|
2,250
|
|
|
12/17/2019
|
+0.02 / +0.76%
|
2.64
|
2.65
|
2.57
|
2.64
|
2.62
|
2.64
|
37,800
|
|
|
12/16/2019
|
+0.03 / +1.16%
|
2.59
|
2.63
|
2.53
|
2.62
|
2.56
|
2.62
|
24,580
|
|
|
12/13/2019
|
+0.04 / +1.57%
|
2.55
|
2.59
|
2.51
|
2.59
|
2.56
|
2.59
|
19,550
|
|
|
12/12/2019
|
+0.01 / +0.39%
|
2.54
|
2.55
|
2.50
|
2.55
|
2.50
|
2.55
|
13,200
|
|
|
12/11/2019
|
+0.01 / +0.40%
|
2.54
|
2.54
|
2.50
|
2.54
|
2.52
|
2.54
|
25,760
|
|
|
12/10/2019
|
-0.02 / -0.78%
|
2.56
|
2.56
|
2.52
|
2.53
|
2.54
|
2.53
|
430
|
|
|
12/9/2019
|
0.00 / 0.00%
|
2.56
|
2.56
|
2.52
|
2.55
|
2.55
|
2.55
|
29,430
|
|
|
12/6/2019
|
-0.02 / -0.78%
|
2.50
|
2.55
|
2.50
|
2.55
|
2.53
|
2.55
|
4,140
|
|
|
12/5/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.54
|
2.57
|
2.58
|
2.57
|
10,710
|
|
|
12/4/2019
|
-0.01 / -0.39%
|
2.52
|
2.57
|
2.50
|
2.57
|
2.54
|
2.57
|
56,260
|
|
|
12/3/2019
|
-0.02 / -0.77%
|
2.51
|
2.59
|
2.51
|
2.58
|
2.53
|
2.58
|
16,630
|
|
|
12/2/2019
|
-0.01 / -0.38%
|
2.63
|
2.63
|
2.59
|
2.60
|
2.61
|
2.60
|
5,500
|
|
|
11/29/2019
|
0.00 / 0.00%
|
2.63
|
2.63
|
2.60
|
2.61
|
2.62
|
2.61
|
610
|
|
|
11/28/2019
|
0.00 / 0.00%
|
2.61
|
2.62
|
2.58
|
2.61
|
2.61
|
2.61
|
25,290
|
|
|
11/27/2019
|
0.00 / 0.00%
|
2.56
|
2.61
|
2.56
|
2.61
|
2.59
|
2.61
|
9,840
|
|
|
11/26/2019
|
0.00 / 0.00%
|
2.61
|
2.61
|
2.60
|
2.61
|
2.61
|
2.61
|
15,030
|
|
|
11/25/2019
|
0.00 / 0.00%
|
2.63
|
2.63
|
2.61
|
2.61
|
2.62
|
2.61
|
7,960
|
|
|
11/22/2019
|
-0.02 / -0.76%
|
2.64
|
2.66
|
2.60
|
2.61
|
2.61
|
2.61
|
94,810
|
|
|