|
Closing price on 10/19/2022
|
|
| Open |
3.21 |
| High |
3.21 |
| Low |
3.10 |
| Volume |
16,200 |
| Split-adjusted Price |
3.15 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.06 / -1.87%
|
3.21
|
3.21
|
3.10
|
3.15
|
3.14
|
3.15
|
16,200
|
|
|
10/18/2022
|
+0.11 / +3.55%
|
3.11
|
3.25
|
3.11
|
3.21
|
3.20
|
3.21
|
42,600
|
|
|
10/17/2022
|
-0.02 / -0.64%
|
3.12
|
3.12
|
3.07
|
3.10
|
3.09
|
3.10
|
56,200
|
|
|
10/14/2022
|
+0.02 / +0.65%
|
3.18
|
3.19
|
3.10
|
3.12
|
3.14
|
3.12
|
102,000
|
|
|
10/13/2022
|
+0.01 / +0.32%
|
3.14
|
3.14
|
3.08
|
3.10
|
3.11
|
3.10
|
43,900
|
|
|
10/12/2022
|
+0.05 / +1.64%
|
2.97
|
3.15
|
2.97
|
3.09
|
3.08
|
3.09
|
145,300
|
|
|
10/11/2022
|
-0.14 / -4.40%
|
3.02
|
3.10
|
2.96
|
3.04
|
3.01
|
3.04
|
42,900
|
|
|
10/10/2022
|
-0.05 / -1.55%
|
3.01
|
3.22
|
3.01
|
3.18
|
3.06
|
3.18
|
222,700
|
|
|
10/7/2022
|
-0.24 / -6.92%
|
3.40
|
3.40
|
3.23
|
3.23
|
3.24
|
3.23
|
91,900
|
|
|
10/6/2022
|
-0.09 / -2.53%
|
3.56
|
3.56
|
3.46
|
3.47
|
3.49
|
3.47
|
15,900
|
|
|
10/5/2022
|
+0.04 / +1.14%
|
3.48
|
3.59
|
3.48
|
3.56
|
3.54
|
3.56
|
70,800
|
|
|
10/4/2022
|
-0.03 / -0.85%
|
3.56
|
3.62
|
3.50
|
3.52
|
3.56
|
3.52
|
82,900
|
|
|
10/3/2022
|
-0.15 / -4.05%
|
3.70
|
3.70
|
3.50
|
3.55
|
3.57
|
3.55
|
45,800
|
|
|
9/30/2022
|
0.00 / 0.00%
|
3.69
|
3.75
|
3.50
|
3.70
|
3.66
|
3.70
|
79,700
|
|
|
9/29/2022
|
-0.12 / -3.14%
|
3.85
|
3.87
|
3.70
|
3.70
|
3.79
|
3.70
|
79,300
|
|
|
9/28/2022
|
-0.07 / -1.80%
|
3.90
|
3.90
|
3.80
|
3.82
|
3.85
|
3.82
|
47,100
|
|
|
9/27/2022
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.86
|
3.89
|
3.88
|
3.89
|
27,300
|
|
|
9/26/2022
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.81
|
3.90
|
3.94
|
3.90
|
86,200
|
|
|
9/23/2022
|
-0.03 / -0.74%
|
4.04
|
4.05
|
3.98
|
4.00
|
4.03
|
4.00
|
53,700
|
|
|
9/22/2022
|
+0.04 / +1.00%
|
3.99
|
4.05
|
3.93
|
4.03
|
3.98
|
4.03
|
56,700
|
|
|
9/21/2022
|
-0.06 / -1.48%
|
4.05
|
4.05
|
3.81
|
3.99
|
3.98
|
3.99
|
91,000
|
|
|
9/20/2022
|
-0.04 / -0.98%
|
3.92
|
4.15
|
3.92
|
4.05
|
4.00
|
4.05
|
86,800
|
|
|
9/19/2022
|
-0.06 / -1.45%
|
4.16
|
4.19
|
4.00
|
4.09
|
4.09
|
4.09
|
103,200
|
|
|
9/16/2022
|
-0.12 / -2.81%
|
4.27
|
4.27
|
4.15
|
4.15
|
4.19
|
4.15
|
48,700
|
|
|
9/15/2022
|
+0.05 / +1.18%
|
4.22
|
4.29
|
4.22
|
4.27
|
4.27
|
4.27
|
124,000
|
|
|
9/14/2022
|
-0.02 / -0.47%
|
4.20
|
4.22
|
4.20
|
4.22
|
4.21
|
4.22
|
50,400
|
|
|
9/13/2022
|
+0.04 / +0.95%
|
4.21
|
4.29
|
4.21
|
4.24
|
4.27
|
4.24
|
40,000
|
|
|
9/12/2022
|
+0.04 / +0.96%
|
4.26
|
4.36
|
4.16
|
4.20
|
4.23
|
4.20
|
118,300
|
|
|
9/9/2022
|
-0.07 / -1.65%
|
4.34
|
4.34
|
4.15
|
4.16
|
4.19
|
4.16
|
56,000
|
|
|
9/8/2022
|
-0.01 / -0.24%
|
4.21
|
4.31
|
4.20
|
4.23
|
4.23
|
4.23
|
43,500
|
|
|