|
Closing price on 12/10/2018
|
|
| Open |
3.37 |
| High |
3.61 |
| Low |
3.37 |
| Volume |
421,470 |
| Split-adjusted Price |
3.61 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
+0.23 / +6.80%
|
3.37
|
3.61
|
3.37
|
3.61
|
3.59
|
3.61
|
421,470
|
|
|
12/7/2018
|
0.00 / 0.00%
|
3.27
|
3.49
|
3.21
|
3.38
|
3.36
|
3.38
|
154,070
|
|
|
12/6/2018
|
-0.25 / -6.89%
|
3.55
|
3.64
|
3.38
|
3.38
|
3.41
|
3.38
|
771,880
|
|
|
12/5/2018
|
-0.27 / -6.92%
|
3.80
|
3.93
|
3.63
|
3.63
|
3.64
|
3.63
|
818,050
|
|
|
12/4/2018
|
+0.13 / +3.45%
|
3.80
|
3.90
|
3.55
|
3.90
|
3.74
|
3.90
|
204,180
|
|
|
12/3/2018
|
-0.28 / -6.91%
|
3.86
|
4.00
|
3.77
|
3.77
|
3.81
|
3.77
|
655,860
|
|
|
11/30/2018
|
-0.30 / -6.90%
|
4.49
|
4.49
|
4.05
|
4.05
|
4.08
|
4.05
|
489,280
|
|
|
11/29/2018
|
-0.08 / -1.81%
|
4.40
|
4.40
|
4.21
|
4.35
|
4.29
|
4.35
|
250,590
|
|
|
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
|
|
|