|
Closing price on 11/28/2018
|
|
| Open |
4.48 |
| High |
4.49 |
| Low |
4.22 |
| Volume |
197,400 |
| Split-adjusted Price |
4.43 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
-0.05 / -1.12%
|
4.48
|
4.49
|
4.22
|
4.43
|
4.32
|
4.43
|
197,400
|
|
|
11/27/2018
|
-0.02 / -0.44%
|
4.49
|
4.55
|
4.22
|
4.48
|
4.34
|
4.48
|
338,680
|
|
|
11/26/2018
|
+0.25 / +5.88%
|
4.05
|
4.54
|
4.05
|
4.50
|
4.46
|
4.50
|
306,830
|
|
|
11/23/2018
|
+0.18 / +4.42%
|
4.03
|
4.25
|
3.95
|
4.25
|
4.05
|
4.25
|
249,730
|
|
|
11/22/2018
|
+0.02 / +0.49%
|
4.33
|
4.33
|
4.07
|
4.07
|
4.28
|
4.07
|
608,560
|
|
|
11/21/2018
|
+0.26 / +6.86%
|
3.62
|
4.05
|
3.62
|
4.05
|
3.97
|
4.05
|
313,770
|
|
|
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
|
|
|