|
Closing price on 2/15/2019
|
|
| Open |
2.98 |
| High |
2.98 |
| Low |
2.96 |
| Volume |
21,120 |
| Split-adjusted Price |
2.98 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2019
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.96
|
2.98
|
2.98
|
2.98
|
21,120
|
|
|
2/14/2019
|
-0.01 / -0.33%
|
2.98
|
2.98
|
2.92
|
2.98
|
2.97
|
2.98
|
20,870
|
|
|
2/13/2019
|
+0.09 / +3.10%
|
3.00
|
3.00
|
2.92
|
2.99
|
2.98
|
2.99
|
63,380
|
|
|
2/12/2019
|
+0.03 / +1.05%
|
2.87
|
2.90
|
2.86
|
2.90
|
2.90
|
2.90
|
32,070
|
|
|
2/11/2019
|
+0.04 / +1.41%
|
2.88
|
2.89
|
2.85
|
2.87
|
2.87
|
2.87
|
10,100
|
|
|
2/1/2019
|
+0.05 / +1.80%
|
2.85
|
2.85
|
2.69
|
2.83
|
2.78
|
2.83
|
29,160
|
|
|
1/31/2019
|
+0.03 / +1.09%
|
2.72
|
2.78
|
2.68
|
2.78
|
2.72
|
2.78
|
65,170
|
|
|
1/30/2019
|
-0.04 / -1.43%
|
2.80
|
2.80
|
2.70
|
2.75
|
2.71
|
2.75
|
65,960
|
|
|
1/29/2019
|
-0.01 / -0.36%
|
2.85
|
2.85
|
2.77
|
2.79
|
2.78
|
2.79
|
14,370
|
|
|
1/28/2019
|
0.00 / 0.00%
|
2.80
|
2.81
|
2.73
|
2.80
|
2.78
|
2.80
|
159,950
|
|
|
1/25/2019
|
-0.01 / -0.36%
|
2.80
|
2.83
|
2.72
|
2.80
|
2.80
|
2.80
|
30,400
|
|
|
1/24/2019
|
-0.11 / -3.77%
|
2.80
|
2.84
|
2.79
|
2.81
|
2.81
|
2.81
|
82,900
|
|
|
1/23/2019
|
+0.12 / +4.29%
|
2.85
|
2.92
|
2.80
|
2.92
|
2.89
|
2.92
|
70,550
|
|
|
1/22/2019
|
-0.10 / -3.45%
|
2.89
|
2.91
|
2.77
|
2.80
|
2.81
|
2.80
|
93,270
|
|
|
1/21/2019
|
-0.15 / -4.92%
|
3.05
|
3.05
|
2.84
|
2.90
|
2.86
|
2.90
|
360,700
|
|
|
1/18/2019
|
+0.02 / +0.66%
|
3.02
|
3.05
|
3.00
|
3.05
|
3.02
|
3.05
|
63,620
|
|
|
1/17/2019
|
-0.06 / -1.94%
|
3.09
|
3.09
|
3.03
|
3.03
|
3.03
|
3.03
|
25,060
|
|
|
1/16/2019
|
0.00 / 0.00%
|
3.09
|
3.10
|
3.05
|
3.09
|
3.08
|
3.09
|
76,380
|
|
|
1/15/2019
|
+0.09 / +3.00%
|
3.05
|
3.20
|
3.01
|
3.09
|
3.11
|
3.09
|
114,990
|
|
|
1/14/2019
|
-0.05 / -1.64%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
19,670
|
|
|
1/11/2019
|
+0.05 / +1.67%
|
3.05
|
3.05
|
2.95
|
3.05
|
3.01
|
3.05
|
58,500
|
|
|
1/10/2019
|
-0.06 / -1.96%
|
3.10
|
3.10
|
2.98
|
3.00
|
3.00
|
3.00
|
84,300
|
|
|
1/9/2019
|
-0.23 / -6.99%
|
3.29
|
3.29
|
3.06
|
3.06
|
3.08
|
3.06
|
440,500
|
|
|
1/8/2019
|
-0.01 / -0.30%
|
3.28
|
3.35
|
3.07
|
3.29
|
3.20
|
3.29
|
870,220
|
|
|
1/7/2019
|
+0.05 / +1.54%
|
3.25
|
3.30
|
3.15
|
3.30
|
3.29
|
3.30
|
52,530
|
|
|
1/4/2019
|
+0.07 / +2.20%
|
2.99
|
3.25
|
2.99
|
3.25
|
3.13
|
3.25
|
155,270
|
|
|
1/3/2019
|
-0.01 / -0.31%
|
3.10
|
3.18
|
3.01
|
3.18
|
3.09
|
3.18
|
135,750
|
|
|
1/2/2019
|
-0.10 / -3.04%
|
3.39
|
3.39
|
3.15
|
3.19
|
3.22
|
3.19
|
66,980
|
|
|
12/28/2018
|
+0.10 / +3.13%
|
3.03
|
3.29
|
3.01
|
3.29
|
3.20
|
3.29
|
204,810
|
|
|
12/27/2018
|
+0.09 / +2.90%
|
3.09
|
3.20
|
3.07
|
3.19
|
3.13
|
3.19
|
155,340
|
|
|