|
Closing price on 10/25/2017
|
|
| Open |
3.97 |
| High |
3.99 |
| Low |
3.90 |
| Volume |
85,690 |
| Split-adjusted Price |
3.95 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
-0.04 / -1.00%
|
3.97
|
3.99
|
3.90
|
3.95
|
3.93
|
3.95
|
85,690
|
|
|
10/24/2017
|
+0.02 / +0.50%
|
3.84
|
3.99
|
3.84
|
3.99
|
3.96
|
3.99
|
87,060
|
|
|
10/23/2017
|
-0.08 / -1.98%
|
4.00
|
4.05
|
3.93
|
3.97
|
3.97
|
3.97
|
88,080
|
|
|
10/20/2017
|
-0.06 / -1.46%
|
4.05
|
4.07
|
4.00
|
4.05
|
4.03
|
4.05
|
55,400
|
|
|
10/19/2017
|
-0.02 / -0.48%
|
4.13
|
4.13
|
4.10
|
4.11
|
4.12
|
4.11
|
29,120
|
|
|
10/18/2017
|
-0.07 / -1.67%
|
4.11
|
4.18
|
4.08
|
4.13
|
4.08
|
4.13
|
22,540
|
|
|
10/17/2017
|
+0.17 / +4.22%
|
3.94
|
4.20
|
3.94
|
4.20
|
4.08
|
4.20
|
113,660
|
|
|
10/16/2017
|
0.00 / 0.00%
|
4.03
|
4.03
|
3.98
|
4.03
|
4.00
|
4.03
|
38,260
|
|
|
10/13/2017
|
+0.01 / +0.25%
|
4.04
|
4.04
|
3.98
|
4.03
|
4.02
|
4.03
|
35,050
|
|
|
10/12/2017
|
0.00 / 0.00%
|
4.00
|
4.03
|
3.97
|
4.02
|
4.01
|
4.02
|
84,540
|
|
|
10/11/2017
|
-0.02 / -0.50%
|
4.04
|
4.05
|
4.00
|
4.02
|
4.01
|
4.02
|
25,190
|
|
|
10/10/2017
|
0.00 / 0.00%
|
4.03
|
4.04
|
3.99
|
4.04
|
4.03
|
4.04
|
31,810
|
|
|
10/9/2017
|
0.00 / 0.00%
|
4.06
|
4.09
|
4.00
|
4.04
|
4.03
|
4.04
|
61,560
|
|
|
10/6/2017
|
-0.02 / -0.49%
|
4.06
|
4.06
|
4.00
|
4.04
|
4.01
|
4.04
|
25,930
|
|
|
10/5/2017
|
-0.02 / -0.49%
|
4.08
|
4.08
|
4.00
|
4.06
|
4.02
|
4.06
|
172,370
|
|
|
10/4/2017
|
0.00 / 0.00%
|
4.02
|
4.10
|
4.00
|
4.08
|
4.02
|
4.08
|
87,970
|
|
|
10/3/2017
|
-0.07 / -1.69%
|
4.10
|
4.10
|
4.01
|
4.08
|
4.05
|
4.08
|
108,950
|
|
|
10/2/2017
|
-0.05 / -1.19%
|
4.20
|
4.20
|
4.08
|
4.15
|
4.13
|
4.15
|
106,420
|
|
|
9/29/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.16
|
4.20
|
4.19
|
4.20
|
14,550
|
|
|
9/28/2017
|
+0.05 / +1.20%
|
4.16
|
4.25
|
4.16
|
4.20
|
4.21
|
4.20
|
185,340
|
|
|
9/27/2017
|
0.00 / 0.00%
|
4.10
|
4.18
|
4.10
|
4.15
|
4.15
|
4.15
|
148,960
|
|
|
9/26/2017
|
0.00 / 0.00%
|
4.11
|
4.15
|
4.09
|
4.15
|
4.13
|
4.15
|
92,450
|
|
|
9/25/2017
|
-0.03 / -0.72%
|
4.08
|
4.20
|
4.08
|
4.15
|
4.17
|
4.15
|
124,770
|
|
|
9/22/2017
|
+0.10 / +2.45%
|
4.08
|
4.18
|
4.02
|
4.18
|
4.06
|
4.18
|
119,600
|
|
|
9/21/2017
|
-0.01 / -0.24%
|
4.10
|
4.10
|
4.01
|
4.08
|
4.04
|
4.08
|
273,230
|
|
|
9/20/2017
|
0.00 / 0.00%
|
4.10
|
4.11
|
4.05
|
4.09
|
4.07
|
4.09
|
170,350
|
|
|
9/19/2017
|
-0.05 / -1.21%
|
4.12
|
4.13
|
4.08
|
4.09
|
4.10
|
4.09
|
165,680
|
|
|
9/18/2017
|
0.00 / 0.00%
|
4.14
|
4.14
|
4.10
|
4.14
|
4.13
|
4.14
|
35,340
|
|
|
9/15/2017
|
-0.07 / -1.66%
|
4.11
|
4.20
|
4.09
|
4.14
|
4.11
|
4.14
|
107,450
|
|
|
9/14/2017
|
+0.01 / +0.24%
|
4.20
|
4.21
|
4.20
|
4.21
|
4.21
|
4.21
|
12,780
|
|
|