|
Closing price on 12/21/2017
|
|
| Open |
4.13 |
| High |
4.40 |
| Low |
4.13 |
| Volume |
306,140 |
| Split-adjusted Price |
4.35 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
+0.23 / +5.58%
|
4.13
|
4.40
|
4.13
|
4.35
|
4.31
|
4.35
|
306,140
|
|
|
12/20/2017
|
+0.03 / +0.73%
|
4.09
|
4.18
|
4.00
|
4.12
|
4.11
|
4.12
|
315,190
|
|
|
12/19/2017
|
-0.06 / -1.45%
|
4.10
|
4.19
|
4.00
|
4.09
|
4.08
|
4.09
|
35,270
|
|
|
12/18/2017
|
+0.16 / +4.01%
|
3.99
|
4.15
|
3.95
|
4.15
|
4.05
|
4.15
|
91,860
|
|
|
12/15/2017
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.95
|
3.99
|
3.98
|
3.99
|
52,310
|
|
|
12/14/2017
|
-0.01 / -0.25%
|
3.99
|
4.00
|
3.93
|
3.99
|
3.98
|
3.99
|
2,180
|
|
|
12/13/2017
|
0.00 / 0.00%
|
3.93
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
35,120
|
|
|
12/12/2017
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
16,480
|
|
|
12/11/2017
|
0.00 / 0.00%
|
4.01
|
4.03
|
4.00
|
4.01
|
4.01
|
4.01
|
22,790
|
|
|
12/8/2017
|
+0.01 / +0.25%
|
3.93
|
4.03
|
3.93
|
4.01
|
3.99
|
4.01
|
324,040
|
|
|
12/7/2017
|
0.00 / 0.00%
|
3.95
|
4.00
|
3.95
|
4.00
|
3.97
|
4.00
|
17,110
|
|
|
12/6/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.95
|
4.00
|
3.98
|
4.00
|
25,640
|
|
|
12/5/2017
|
+0.04 / +1.01%
|
3.95
|
4.00
|
3.94
|
4.00
|
3.96
|
4.00
|
54,000
|
|
|
12/4/2017
|
+0.01 / +0.25%
|
3.95
|
4.02
|
3.90
|
3.96
|
3.98
|
3.96
|
115,400
|
|
|
12/1/2017
|
-0.05 / -1.25%
|
3.95
|
3.96
|
3.95
|
3.95
|
3.95
|
3.95
|
32,250
|
|
|
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
|
|
|