|
Closing price on 10/26/2018
|
|
| Open |
3.00 |
| High |
3.03 |
| Low |
2.87 |
| Volume |
150,260 |
| Split-adjusted Price |
3.03 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
+0.01 / +0.33%
|
3.00
|
3.03
|
2.87
|
3.03
|
2.99
|
3.03
|
150,260
|
|
|
10/25/2018
|
-0.01 / -0.33%
|
3.00
|
3.02
|
2.90
|
3.02
|
2.97
|
3.02
|
70,370
|
|
|
10/24/2018
|
0.00 / 0.00%
|
3.05
|
3.05
|
2.93
|
3.03
|
3.02
|
3.03
|
8,470
|
|
|
10/23/2018
|
0.00 / 0.00%
|
3.02
|
3.03
|
2.96
|
3.03
|
3.01
|
3.03
|
87,140
|
|
|
10/22/2018
|
-0.06 / -1.94%
|
3.02
|
3.09
|
2.90
|
3.03
|
2.92
|
3.03
|
742,610
|
|
|
10/19/2018
|
-0.04 / -1.28%
|
3.01
|
3.09
|
3.00
|
3.09
|
3.03
|
3.09
|
101,790
|
|
|
10/18/2018
|
-0.06 / -1.88%
|
3.00
|
3.16
|
3.00
|
3.13
|
3.08
|
3.13
|
67,960
|
|
|
10/17/2018
|
+0.10 / +3.24%
|
3.17
|
3.19
|
3.01
|
3.19
|
3.15
|
3.19
|
68,870
|
|
|
10/16/2018
|
-0.10 / -3.13%
|
3.10
|
3.17
|
2.97
|
3.09
|
3.01
|
3.09
|
444,110
|
|
|
10/15/2018
|
+0.01 / +0.31%
|
3.10
|
3.19
|
3.01
|
3.19
|
3.07
|
3.19
|
37,510
|
|
|
10/12/2018
|
-0.12 / -3.64%
|
3.18
|
3.19
|
3.12
|
3.18
|
3.15
|
3.18
|
89,210
|
|
|
10/11/2018
|
+0.15 / +4.76%
|
3.15
|
3.30
|
2.93
|
3.30
|
3.09
|
3.30
|
290,890
|
|
|
10/10/2018
|
-0.15 / -4.55%
|
3.22
|
3.30
|
3.15
|
3.15
|
3.19
|
3.15
|
84,510
|
|
|
10/9/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.19
|
3.30
|
3.24
|
3.30
|
76,660
|
|
|
10/8/2018
|
-0.09 / -2.65%
|
3.39
|
3.39
|
3.16
|
3.30
|
3.20
|
3.30
|
313,550
|
|
|
10/5/2018
|
+0.04 / +1.19%
|
3.35
|
3.40
|
3.35
|
3.39
|
3.39
|
3.39
|
16,810
|
|
|
10/4/2018
|
0.00 / 0.00%
|
3.35
|
3.37
|
3.25
|
3.35
|
3.35
|
3.35
|
27,470
|
|
|
10/3/2018
|
-0.03 / -0.89%
|
3.38
|
3.39
|
3.26
|
3.35
|
3.30
|
3.35
|
57,540
|
|
|
10/2/2018
|
-0.02 / -0.59%
|
3.40
|
3.40
|
3.30
|
3.38
|
3.32
|
3.38
|
46,400
|
|
|
10/1/2018
|
-0.02 / -0.58%
|
3.41
|
3.41
|
3.35
|
3.40
|
3.39
|
3.40
|
21,840
|
|
|
9/28/2018
|
-0.06 / -1.72%
|
3.45
|
3.45
|
3.34
|
3.42
|
3.38
|
3.42
|
76,030
|
|
|
9/27/2018
|
+0.05 / +1.46%
|
3.47
|
3.48
|
3.34
|
3.48
|
3.41
|
3.48
|
56,860
|
|
|
9/26/2018
|
-0.05 / -1.44%
|
3.42
|
3.49
|
3.38
|
3.43
|
3.40
|
3.43
|
125,230
|
|
|
9/25/2018
|
+0.05 / +1.46%
|
3.41
|
3.49
|
3.40
|
3.48
|
3.46
|
3.48
|
73,150
|
|
|
9/24/2018
|
-0.11 / -3.11%
|
3.50
|
3.50
|
3.40
|
3.43
|
3.41
|
3.43
|
103,980
|
|
|
9/21/2018
|
-0.09 / -2.48%
|
3.60
|
3.60
|
3.50
|
3.54
|
3.53
|
3.54
|
93,190
|
|
|
9/20/2018
|
+0.07 / +1.97%
|
3.60
|
3.68
|
3.58
|
3.63
|
3.62
|
3.63
|
123,280
|
|
|
9/19/2018
|
+0.13 / +3.79%
|
3.45
|
3.65
|
3.45
|
3.56
|
3.53
|
3.56
|
436,940
|
|
|
9/18/2018
|
+0.13 / +3.94%
|
3.30
|
3.43
|
3.20
|
3.43
|
3.29
|
3.43
|
244,320
|
|
|
9/17/2018
|
-0.02 / -0.60%
|
3.29
|
3.30
|
3.21
|
3.30
|
3.27
|
3.30
|
49,590
|
|
|