|
|
Closing price on 12/7/2021
|
|
| Open |
9.10 |
| High |
9.37 |
| Low |
8.60 |
| Volume |
601,700 |
| Split-adjusted Price |
9.26 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+0.21 / +2.32%
|
9.10
|
9.37
|
8.60
|
9.26
|
9.00
|
9.26
|
601,700
|
|
|
12/6/2021
|
-0.64 / -6.60%
|
9.64
|
9.64
|
9.03
|
9.05
|
9.36
|
9.05
|
623,400
|
|
|
12/3/2021
|
-0.28 / -2.81%
|
10.40
|
10.40
|
9.55
|
9.69
|
10.08
|
9.69
|
916,300
|
|
|
12/2/2021
|
+0.65 / +6.97%
|
9.40
|
9.97
|
9.40
|
9.97
|
9.86
|
9.97
|
828,500
|
|
|
12/1/2021
|
-0.18 / -1.89%
|
9.50
|
9.53
|
9.30
|
9.32
|
9.36
|
9.32
|
521,200
|
|
|
11/30/2021
|
+0.18 / +1.93%
|
9.55
|
9.55
|
9.32
|
9.50
|
9.46
|
9.50
|
820,500
|
|
|
11/29/2021
|
-0.13 / -1.38%
|
8.90
|
9.55
|
8.90
|
9.32
|
9.34
|
9.32
|
633,800
|
|
|
11/26/2021
|
+0.25 / +2.72%
|
9.20
|
9.49
|
9.01
|
9.45
|
9.31
|
9.45
|
861,100
|
|
|
11/25/2021
|
-0.16 / -1.71%
|
9.10
|
9.59
|
9.08
|
9.20
|
9.24
|
9.20
|
781,500
|
|
|
11/24/2021
|
-0.33 / -3.41%
|
9.75
|
10.05
|
9.35
|
9.36
|
9.67
|
9.36
|
750,700
|
|
|
11/23/2021
|
-0.36 / -3.58%
|
9.35
|
9.90
|
9.35
|
9.69
|
9.53
|
9.69
|
941,500
|
|
|
11/22/2021
|
-0.75 / -6.94%
|
10.75
|
10.75
|
10.05
|
10.05
|
10.16
|
10.05
|
1,090,600
|
|
|
11/19/2021
|
+0.05 / +0.47%
|
10.50
|
11.00
|
10.00
|
10.80
|
10.50
|
10.80
|
1,750,100
|
|
|
11/18/2021
|
-0.15 / -1.38%
|
11.50
|
11.50
|
10.70
|
10.75
|
11.06
|
10.75
|
1,371,800
|
|
|
11/17/2021
|
+0.70 / +6.86%
|
10.00
|
10.90
|
9.80
|
10.90
|
10.16
|
10.90
|
1,762,100
|
|
|
11/16/2021
|
-0.75 / -6.85%
|
10.50
|
10.80
|
10.20
|
10.20
|
10.36
|
10.20
|
1,866,600
|
|
|
11/15/2021
|
+0.70 / +6.83%
|
10.90
|
10.95
|
10.40
|
10.95
|
10.75
|
10.95
|
1,440,700
|
|
|
11/12/2021
|
+0.64 / +6.66%
|
9.70
|
10.25
|
9.40
|
10.25
|
9.94
|
10.25
|
3,129,100
|
|
|
11/11/2021
|
+0.56 / +6.19%
|
9.21
|
9.68
|
9.04
|
9.61
|
9.61
|
9.61
|
2,517,100
|
|
|
11/10/2021
|
+0.06 / +0.67%
|
8.95
|
9.20
|
8.95
|
9.05
|
9.06
|
9.05
|
676,200
|
|
|
11/9/2021
|
-0.11 / -1.21%
|
9.16
|
9.20
|
8.95
|
8.99
|
9.06
|
8.99
|
721,800
|
|
|
11/8/2021
|
+0.33 / +3.76%
|
8.80
|
9.25
|
8.80
|
9.10
|
9.07
|
9.10
|
970,200
|
|
|
11/5/2021
|
-0.18 / -2.01%
|
8.90
|
8.90
|
8.41
|
8.77
|
8.64
|
8.77
|
1,215,500
|
|
|
11/4/2021
|
-0.03 / -0.33%
|
8.60
|
9.00
|
8.60
|
8.95
|
8.89
|
8.95
|
533,700
|
|
|
11/3/2021
|
-0.65 / -6.75%
|
9.63
|
9.81
|
8.97
|
8.98
|
9.33
|
8.98
|
1,486,300
|
|
|
11/2/2021
|
+0.63 / +7.00%
|
8.80
|
9.63
|
8.80
|
9.63
|
9.46
|
9.63
|
3,377,200
|
|
|
11/1/2021
|
+0.25 / +2.86%
|
8.70
|
9.29
|
8.69
|
9.00
|
9.00
|
9.00
|
1,548,400
|
|
|
10/29/2021
|
-0.07 / -0.79%
|
8.79
|
8.82
|
8.51
|
8.75
|
8.68
|
8.75
|
1,020,500
|
|
|
10/28/2021
|
-0.08 / -0.90%
|
9.00
|
9.00
|
8.80
|
8.82
|
8.86
|
8.82
|
665,400
|
|
|
10/27/2021
|
+0.11 / +1.25%
|
9.00
|
9.30
|
8.82
|
8.90
|
9.02
|
8.90
|
1,469,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|