|
|
Closing price on 1/4/2022
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
677,300 |
| Split-adjusted Price |
9.92 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
+0.13 / +1.37%
|
9.47
|
9.68
|
9.41
|
9.60
|
9.55
|
9.60
|
545,900
|
|
|
12/15/2021
|
-0.14 / -1.46%
|
9.70
|
9.70
|
9.46
|
9.47
|
9.54
|
9.47
|
457,300
|
|
|
12/14/2021
|
+0.30 / +3.22%
|
9.34
|
9.80
|
9.34
|
9.61
|
9.60
|
9.61
|
774,800
|
|
|
12/13/2021
|
+0.02 / +0.22%
|
9.29
|
9.49
|
9.29
|
9.31
|
9.35
|
9.31
|
378,200
|
|
|
12/10/2021
|
+0.02 / +0.22%
|
9.27
|
9.90
|
9.11
|
9.29
|
9.28
|
9.29
|
425,900
|
|
|
12/9/2021
|
+0.16 / +1.76%
|
9.30
|
9.30
|
9.07
|
9.27
|
9.20
|
9.27
|
371,500
|
|
|
12/8/2021
|
-0.15 / -1.62%
|
9.34
|
9.35
|
9.00
|
9.11
|
9.16
|
9.11
|
415,700
|
|
|
12/7/2021
|
+0.21 / +2.32%
|
9.10
|
9.37
|
8.60
|
9.26
|
9.00
|
9.26
|
601,700
|
|
|
12/6/2021
|
-0.64 / -6.60%
|
9.64
|
9.64
|
9.03
|
9.05
|
9.36
|
9.05
|
623,400
|
|
|
12/3/2021
|
-0.28 / -2.81%
|
10.40
|
10.40
|
9.55
|
9.69
|
10.08
|
9.69
|
916,300
|
|
|
12/2/2021
|
+0.65 / +6.97%
|
9.40
|
9.97
|
9.40
|
9.97
|
9.86
|
9.97
|
828,500
|
|
|
12/1/2021
|
-0.18 / -1.89%
|
9.50
|
9.53
|
9.30
|
9.32
|
9.36
|
9.32
|
521,200
|
|
|
11/30/2021
|
+0.18 / +1.93%
|
9.55
|
9.55
|
9.32
|
9.50
|
9.46
|
9.50
|
820,500
|
|
|
11/29/2021
|
-0.13 / -1.38%
|
8.90
|
9.55
|
8.90
|
9.32
|
9.34
|
9.32
|
633,800
|
|
|
11/26/2021
|
+0.25 / +2.72%
|
9.20
|
9.49
|
9.01
|
9.45
|
9.31
|
9.45
|
861,100
|
|
|
11/25/2021
|
-0.16 / -1.71%
|
9.10
|
9.59
|
9.08
|
9.20
|
9.24
|
9.20
|
781,500
|
|
|
11/24/2021
|
-0.33 / -3.41%
|
9.75
|
10.05
|
9.35
|
9.36
|
9.67
|
9.36
|
750,700
|
|
|
11/23/2021
|
-0.36 / -3.58%
|
9.35
|
9.90
|
9.35
|
9.69
|
9.53
|
9.69
|
941,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|