|
|
Closing price on 11/22/2021
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.05 |
| Volume |
1,090,600 |
| Split-adjusted Price |
10.05 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-0.75 / -6.94%
|
10.75
|
10.75
|
10.05
|
10.05
|
10.16
|
10.05
|
1,090,600
|
|
|
11/19/2021
|
+0.05 / +0.47%
|
10.50
|
11.00
|
10.00
|
10.80
|
10.50
|
10.80
|
1,750,100
|
|
|
11/18/2021
|
-0.15 / -1.38%
|
11.50
|
11.50
|
10.70
|
10.75
|
11.06
|
10.75
|
1,371,800
|
|
|
11/17/2021
|
+0.70 / +6.86%
|
10.00
|
10.90
|
9.80
|
10.90
|
10.16
|
10.90
|
1,762,100
|
|
|
11/16/2021
|
-0.75 / -6.85%
|
10.50
|
10.80
|
10.20
|
10.20
|
10.36
|
10.20
|
1,866,600
|
|
|
11/15/2021
|
+0.70 / +6.83%
|
10.90
|
10.95
|
10.40
|
10.95
|
10.75
|
10.95
|
1,440,700
|
|
|
11/12/2021
|
+0.64 / +6.66%
|
9.70
|
10.25
|
9.40
|
10.25
|
9.94
|
10.25
|
3,129,100
|
|
|
11/11/2021
|
+0.56 / +6.19%
|
9.21
|
9.68
|
9.04
|
9.61
|
9.61
|
9.61
|
2,517,100
|
|
|
11/10/2021
|
+0.06 / +0.67%
|
8.95
|
9.20
|
8.95
|
9.05
|
9.06
|
9.05
|
676,200
|
|
|
11/9/2021
|
-0.11 / -1.21%
|
9.16
|
9.20
|
8.95
|
8.99
|
9.06
|
8.99
|
721,800
|
|
|
11/8/2021
|
+0.33 / +3.76%
|
8.80
|
9.25
|
8.80
|
9.10
|
9.07
|
9.10
|
970,200
|
|
|
11/5/2021
|
-0.18 / -2.01%
|
8.90
|
8.90
|
8.41
|
8.77
|
8.64
|
8.77
|
1,215,500
|
|
|
11/4/2021
|
-0.03 / -0.33%
|
8.60
|
9.00
|
8.60
|
8.95
|
8.89
|
8.95
|
533,700
|
|
|
11/3/2021
|
-0.65 / -6.75%
|
9.63
|
9.81
|
8.97
|
8.98
|
9.33
|
8.98
|
1,486,300
|
|
|
11/2/2021
|
+0.63 / +7.00%
|
8.80
|
9.63
|
8.80
|
9.63
|
9.46
|
9.63
|
3,377,200
|
|
|
11/1/2021
|
+0.25 / +2.86%
|
8.70
|
9.29
|
8.69
|
9.00
|
9.00
|
9.00
|
1,548,400
|
|
|
10/29/2021
|
-0.07 / -0.79%
|
8.79
|
8.82
|
8.51
|
8.75
|
8.68
|
8.75
|
1,020,500
|
|
|
10/28/2021
|
-0.08 / -0.90%
|
9.00
|
9.00
|
8.80
|
8.82
|
8.86
|
8.82
|
665,400
|
|
|
10/27/2021
|
+0.11 / +1.25%
|
9.00
|
9.30
|
8.82
|
8.90
|
9.02
|
8.90
|
1,469,100
|
|
|
10/26/2021
|
+0.57 / +6.93%
|
8.22
|
8.79
|
8.05
|
8.79
|
8.49
|
8.79
|
1,569,100
|
|
|
10/25/2021
|
-0.08 / -0.96%
|
8.40
|
8.40
|
8.22
|
8.22
|
8.30
|
8.22
|
505,200
|
|
|
10/22/2021
|
+0.05 / +0.61%
|
8.20
|
8.44
|
8.20
|
8.30
|
8.31
|
8.30
|
894,600
|
|
|
10/21/2021
|
+0.37 / +4.70%
|
7.84
|
8.25
|
7.82
|
8.25
|
8.12
|
8.25
|
652,100
|
|
|
10/20/2021
|
-0.02 / -0.25%
|
7.90
|
7.98
|
7.73
|
7.88
|
7.87
|
7.88
|
383,300
|
|
|
10/19/2021
|
+0.27 / +3.54%
|
7.64
|
7.92
|
7.59
|
7.90
|
7.76
|
7.90
|
482,400
|
|
|
10/18/2021
|
-0.11 / -1.42%
|
7.80
|
7.80
|
7.62
|
7.63
|
7.68
|
7.63
|
308,500
|
|
|
10/15/2021
|
-0.16 / -2.03%
|
7.90
|
7.94
|
7.72
|
7.74
|
7.82
|
7.74
|
161,000
|
|
|
10/14/2021
|
+0.20 / +2.60%
|
7.55
|
7.99
|
7.55
|
7.90
|
7.90
|
7.90
|
410,900
|
|
|
10/13/2021
|
-0.09 / -1.16%
|
7.80
|
7.81
|
7.69
|
7.70
|
7.73
|
7.70
|
277,300
|
|
|
10/12/2021
|
-0.09 / -1.14%
|
7.88
|
7.90
|
7.71
|
7.79
|
7.83
|
7.79
|
243,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|