|
Closing price on 10/4/2018
|
|
| Open |
3.35 |
| High |
3.37 |
| Low |
3.25 |
| Volume |
27,470 |
| Split-adjusted Price |
3.35 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2018
|
-0.05 / -1.48%
|
3.23
|
3.35
|
3.20
|
3.32
|
3.23
|
3.32
|
90,900
|
|
|
9/13/2018
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.33
|
3.37
|
3.37
|
3.37
|
9,670
|
|
|
9/12/2018
|
+0.07 / +2.12%
|
3.30
|
3.40
|
3.30
|
3.37
|
3.36
|
3.37
|
44,310
|
|
|
9/11/2018
|
+0.08 / +2.48%
|
3.21
|
3.30
|
3.13
|
3.30
|
3.25
|
3.30
|
70,770
|
|
|
9/10/2018
|
-0.02 / -0.62%
|
3.23
|
3.23
|
3.10
|
3.22
|
3.12
|
3.22
|
162,240
|
|
|
9/7/2018
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.12
|
3.24
|
3.17
|
3.24
|
90,950
|
|
|
9/6/2018
|
0.00 / 0.00%
|
3.27
|
3.27
|
3.13
|
3.24
|
3.24
|
3.24
|
11,430
|
|
|
9/5/2018
|
-0.04 / -1.22%
|
3.28
|
3.28
|
3.12
|
3.24
|
3.18
|
3.24
|
73,860
|
|
|
9/4/2018
|
-0.02 / -0.61%
|
3.25
|
3.28
|
3.17
|
3.28
|
3.21
|
3.28
|
62,600
|
|
|
8/31/2018
|
-0.05 / -1.49%
|
3.35
|
3.35
|
3.25
|
3.30
|
3.29
|
3.30
|
45,620
|
|
|
8/30/2018
|
+0.04 / +1.21%
|
3.35
|
3.35
|
3.28
|
3.35
|
3.33
|
3.35
|
10,200
|
|
|
8/29/2018
|
-0.06 / -1.78%
|
3.35
|
3.35
|
3.30
|
3.31
|
3.33
|
3.31
|
5,560
|
|
|
8/28/2018
|
-0.01 / -0.30%
|
3.36
|
3.38
|
3.28
|
3.37
|
3.34
|
3.37
|
14,690
|
|
|
8/27/2018
|
+0.07 / +2.11%
|
3.30
|
3.39
|
3.30
|
3.38
|
3.30
|
3.38
|
11,500
|
|
|
8/24/2018
|
+0.14 / +4.42%
|
3.24
|
3.32
|
3.17
|
3.31
|
3.27
|
3.31
|
49,790
|
|
|
8/23/2018
|
-0.16 / -4.80%
|
3.21
|
3.32
|
3.17
|
3.17
|
3.21
|
3.17
|
28,070
|
|
|