|
Closing price on 11/30/2017
|
|
| Open |
4.01 |
| High |
4.01 |
| Low |
3.96 |
| Volume |
56,260 |
| Split-adjusted Price |
4.00 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
-0.01 / -0.25%
|
4.01
|
4.01
|
3.96
|
4.00
|
4.00
|
4.00
|
56,260
|
|
|
11/29/2017
|
0.00 / 0.00%
|
4.00
|
4.05
|
3.96
|
4.01
|
3.99
|
4.01
|
42,660
|
|
|
11/28/2017
|
0.00 / 0.00%
|
4.01
|
4.05
|
3.98
|
4.01
|
4.01
|
4.01
|
19,350
|
|
|
11/27/2017
|
+0.04 / +1.01%
|
4.04
|
4.10
|
3.96
|
4.01
|
4.02
|
4.01
|
54,400
|
|
|
11/24/2017
|
+0.03 / +0.76%
|
3.94
|
3.97
|
3.90
|
3.97
|
3.93
|
3.97
|
28,180
|
|
|
11/23/2017
|
+0.05 / +1.29%
|
3.89
|
3.95
|
3.81
|
3.94
|
3.90
|
3.94
|
257,910
|
|
|
11/22/2017
|
0.00 / 0.00%
|
3.88
|
3.89
|
3.80
|
3.89
|
3.86
|
3.89
|
22,070
|
|
|
11/21/2017
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.89
|
3.89
|
3.90
|
3.89
|
95,890
|
|
|
11/20/2017
|
-0.05 / -1.27%
|
3.90
|
3.90
|
3.89
|
3.90
|
3.90
|
3.90
|
29,370
|
|
|
11/17/2017
|
-0.03 / -0.75%
|
3.95
|
3.96
|
3.90
|
3.95
|
3.94
|
3.95
|
7,260
|
|
|
11/16/2017
|
+0.10 / +2.58%
|
3.88
|
3.99
|
3.77
|
3.98
|
3.92
|
3.98
|
114,930
|
|
|
11/15/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.88
|
3.86
|
3.88
|
29,820
|
|
|
11/14/2017
|
-0.12 / -3.00%
|
3.90
|
3.90
|
3.85
|
3.88
|
3.86
|
3.88
|
12,440
|
|
|
11/13/2017
|
-0.04 / -0.99%
|
4.04
|
4.04
|
3.90
|
4.00
|
3.95
|
4.00
|
8,860
|
|
|
11/10/2017
|
+0.08 / +2.02%
|
3.99
|
4.05
|
3.90
|
4.04
|
4.01
|
4.04
|
191,390
|
|
|
11/9/2017
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.95
|
3.96
|
3.97
|
3.96
|
9,520
|
|
|
11/8/2017
|
+0.03 / +0.76%
|
3.93
|
3.96
|
3.88
|
3.96
|
3.94
|
3.96
|
19,300
|
|
|
11/7/2017
|
0.00 / 0.00%
|
3.96
|
3.97
|
3.93
|
3.93
|
3.94
|
3.93
|
17,780
|
|
|
11/6/2017
|
-0.06 / -1.50%
|
3.97
|
3.97
|
3.75
|
3.93
|
3.79
|
3.93
|
28,770
|
|
|
11/3/2017
|
+0.11 / +2.84%
|
3.99
|
3.99
|
3.61
|
3.99
|
3.82
|
3.99
|
13,600
|
|
|
11/2/2017
|
+0.12 / +3.19%
|
3.84
|
3.88
|
3.84
|
3.88
|
3.86
|
3.88
|
2,020
|
|
|
11/1/2017
|
+0.06 / +1.62%
|
3.70
|
3.86
|
3.70
|
3.76
|
3.78
|
3.76
|
80,250
|
|
|
10/31/2017
|
-0.26 / -6.57%
|
3.88
|
3.94
|
3.70
|
3.70
|
3.74
|
3.70
|
62,860
|
|
|
10/30/2017
|
-0.07 / -1.74%
|
4.03
|
4.03
|
3.95
|
3.96
|
3.97
|
3.96
|
20,170
|
|
|
10/27/2017
|
+0.10 / +2.54%
|
3.96
|
4.03
|
3.90
|
4.03
|
4.02
|
4.03
|
19,910
|
|
|
10/26/2017
|
-0.02 / -0.51%
|
4.03
|
4.03
|
3.90
|
3.93
|
3.94
|
3.93
|
94,200
|
|
|
10/25/2017
|
-0.04 / -1.00%
|
3.97
|
3.99
|
3.90
|
3.95
|
3.93
|
3.95
|
85,690
|
|
|
10/24/2017
|
+0.02 / +0.50%
|
3.84
|
3.99
|
3.84
|
3.99
|
3.96
|
3.99
|
87,060
|
|
|
10/23/2017
|
-0.08 / -1.98%
|
4.00
|
4.05
|
3.93
|
3.97
|
3.97
|
3.97
|
88,080
|
|
|
10/20/2017
|
-0.06 / -1.46%
|
4.05
|
4.07
|
4.00
|
4.05
|
4.03
|
4.05
|
55,400
|
|
|