|
Closing price on 11/20/2018
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.52 |
| Volume |
499,300 |
| Split-adjusted Price |
3.79 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2018
|
+0.06 / +1.61%
|
3.70
|
3.80
|
3.52
|
3.79
|
3.67
|
3.79
|
499,300
|
|
|
11/19/2018
|
-0.17 / -4.36%
|
3.90
|
3.90
|
3.65
|
3.73
|
3.74
|
3.73
|
521,040
|
|
|
11/16/2018
|
0.00 / 0.00%
|
4.01
|
4.09
|
3.90
|
3.90
|
4.01
|
3.90
|
675,220
|
|
|
11/15/2018
|
+0.25 / +6.85%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,073,910
|
|
|
11/14/2018
|
+0.23 / +6.73%
|
3.63
|
3.65
|
3.62
|
3.65
|
3.65
|
3.65
|
1,153,450
|
|
|
11/13/2018
|
+0.16 / +4.91%
|
3.20
|
3.47
|
3.20
|
3.42
|
3.41
|
3.42
|
250,660
|
|
|
11/12/2018
|
-0.02 / -0.61%
|
3.20
|
3.26
|
3.20
|
3.26
|
3.21
|
3.26
|
29,630
|
|
|
11/9/2018
|
+0.04 / +1.23%
|
3.14
|
3.28
|
3.14
|
3.28
|
3.24
|
3.28
|
35,750
|
|
|
11/8/2018
|
-0.09 / -2.70%
|
3.33
|
3.33
|
3.24
|
3.24
|
3.26
|
3.24
|
27,600
|
|
|
11/7/2018
|
0.00 / 0.00%
|
3.25
|
3.33
|
3.25
|
3.33
|
3.30
|
3.33
|
80,870
|
|
|
11/6/2018
|
+0.03 / +0.91%
|
3.35
|
3.36
|
3.30
|
3.33
|
3.31
|
3.33
|
77,860
|
|
|
11/5/2018
|
+0.08 / +2.48%
|
3.38
|
3.38
|
3.20
|
3.30
|
3.30
|
3.30
|
173,460
|
|
|
11/2/2018
|
+0.21 / +6.98%
|
3.00
|
3.22
|
3.00
|
3.22
|
3.07
|
3.22
|
90,310
|
|
|
11/1/2018
|
-0.01 / -0.33%
|
3.00
|
3.01
|
2.93
|
3.01
|
2.98
|
3.01
|
37,950
|
|
|
10/31/2018
|
-0.01 / -0.33%
|
3.02
|
3.03
|
2.95
|
3.02
|
2.96
|
3.02
|
63,810
|
|
|
10/30/2018
|
0.00 / 0.00%
|
3.04
|
3.04
|
2.93
|
3.03
|
3.03
|
3.03
|
15,530
|
|
|
10/29/2018
|
0.00 / 0.00%
|
3.00
|
3.03
|
2.91
|
3.03
|
3.00
|
3.03
|
30,990
|
|
|
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
|
|
|