|
Closing price on 11/7/2019
|
|
| Open |
2.65 |
| High |
2.70 |
| Low |
2.63 |
| Volume |
40,810 |
| Split-adjusted Price |
2.68 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
-0.04 / -1.47%
|
2.65
|
2.70
|
2.63
|
2.68
|
2.67
|
2.68
|
40,810
|
|
|
11/6/2019
|
+0.05 / +1.87%
|
2.67
|
2.78
|
2.66
|
2.72
|
2.66
|
2.72
|
8,640
|
|
|
11/5/2019
|
-0.03 / -1.11%
|
2.63
|
2.67
|
2.62
|
2.67
|
2.64
|
2.67
|
8,710
|
|
|
11/4/2019
|
0.00 / 0.00%
|
2.68
|
2.70
|
2.68
|
2.70
|
2.69
|
2.70
|
1,900
|
|
|
11/1/2019
|
-0.02 / -0.74%
|
2.70
|
2.71
|
2.64
|
2.70
|
2.69
|
2.70
|
2,600
|
|
|
10/31/2019
|
+0.01 / +0.37%
|
2.63
|
2.72
|
2.63
|
2.72
|
2.68
|
2.72
|
5,020
|
|
|
10/30/2019
|
-0.01 / -0.37%
|
2.71
|
2.72
|
2.60
|
2.71
|
2.62
|
2.71
|
109,380
|
|
|
10/29/2019
|
0.00 / 0.00%
|
2.71
|
2.78
|
2.67
|
2.72
|
2.68
|
2.72
|
35,010
|
|
|
10/28/2019
|
0.00 / 0.00%
|
2.72
|
2.75
|
2.70
|
2.72
|
2.73
|
2.72
|
38,460
|
|
|
10/25/2019
|
-0.03 / -1.09%
|
2.79
|
2.79
|
2.69
|
2.72
|
2.72
|
2.72
|
21,340
|
|
|
10/24/2019
|
-0.02 / -0.72%
|
2.75
|
2.75
|
2.69
|
2.75
|
2.72
|
2.75
|
31,570
|
|
|
10/23/2019
|
-0.13 / -4.48%
|
2.88
|
2.90
|
2.76
|
2.77
|
2.79
|
2.77
|
46,230
|
|
|
10/22/2019
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.88
|
2.90
|
2.89
|
2.90
|
37,350
|
|
|
10/21/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.79
|
2.90
|
2.85
|
2.90
|
192,020
|
|
|
10/18/2019
|
+0.18 / +6.87%
|
2.61
|
2.80
|
2.56
|
2.80
|
2.73
|
2.80
|
183,130
|
|
|
10/17/2019
|
+0.01 / +0.38%
|
2.60
|
2.65
|
2.60
|
2.62
|
2.62
|
2.62
|
1,080
|
|
|
10/16/2019
|
+0.10 / +3.98%
|
2.51
|
2.68
|
2.51
|
2.61
|
2.58
|
2.61
|
31,010
|
|
|
10/15/2019
|
-0.01 / -0.40%
|
2.53
|
2.53
|
2.50
|
2.51
|
2.52
|
2.51
|
16,940
|
|
|
10/14/2019
|
+0.01 / +0.40%
|
2.48
|
2.53
|
2.48
|
2.52
|
2.50
|
2.52
|
16,150
|
|
|
10/11/2019
|
0.00 / 0.00%
|
2.52
|
2.52
|
2.49
|
2.51
|
2.51
|
2.51
|
940
|
|
|
10/10/2019
|
-0.01 / -0.40%
|
2.48
|
2.51
|
2.48
|
2.51
|
2.50
|
2.51
|
6,560
|
|
|
10/9/2019
|
-0.01 / -0.40%
|
2.50
|
2.53
|
2.49
|
2.52
|
2.51
|
2.52
|
22,280
|
|
|
10/8/2019
|
0.00 / 0.00%
|
2.50
|
2.53
|
2.50
|
2.53
|
2.52
|
2.53
|
21,670
|
|
|
10/7/2019
|
+0.01 / +0.40%
|
2.52
|
2.58
|
2.50
|
2.53
|
2.53
|
2.53
|
3,690
|
|
|
10/4/2019
|
-0.01 / -0.40%
|
2.50
|
2.52
|
2.50
|
2.52
|
2.51
|
2.52
|
8,150
|
|
|
10/3/2019
|
0.00 / 0.00%
|
2.50
|
2.53
|
2.46
|
2.53
|
2.52
|
2.53
|
43,220
|
|
|
10/2/2019
|
-0.02 / -0.78%
|
2.52
|
2.53
|
2.48
|
2.53
|
2.53
|
2.53
|
7,120
|
|
|
10/1/2019
|
+0.05 / +2.00%
|
2.50
|
2.55
|
2.48
|
2.55
|
2.51
|
2.55
|
12,350
|
|
|
9/30/2019
|
-0.02 / -0.79%
|
2.52
|
2.52
|
2.50
|
2.50
|
2.51
|
2.50
|
22,680
|
|
|
9/27/2019
|
0.00 / 0.00%
|
2.49
|
2.52
|
2.49
|
2.52
|
2.52
|
2.52
|
69,110
|
|
|