|
Closing price on 2/4/2020
|
|
| Open |
2.59 |
| High |
2.59 |
| Low |
2.50 |
| Volume |
16,530 |
| Split-adjusted Price |
2.59 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.01 / -0.38%
|
2.59
|
2.59
|
2.50
|
2.59
|
2.54
|
2.59
|
16,530
|
|
|
2/3/2020
|
-0.05 / -1.89%
|
2.65
|
2.65
|
2.48
|
2.60
|
2.55
|
2.60
|
101,110
|
|
|
1/31/2020
|
-0.03 / -1.12%
|
2.68
|
2.68
|
2.56
|
2.65
|
2.64
|
2.65
|
5,550
|
|
|
1/30/2020
|
-0.02 / -0.74%
|
2.70
|
2.70
|
2.65
|
2.68
|
2.67
|
2.68
|
8,250
|
|
|
1/22/2020
|
+0.06 / +2.27%
|
2.64
|
2.70
|
2.61
|
2.70
|
2.66
|
2.70
|
14,380
|
|
|
1/21/2020
|
+0.04 / +1.54%
|
2.62
|
2.64
|
2.60
|
2.64
|
2.61
|
2.64
|
41,330
|
|
|
1/20/2020
|
-0.11 / -4.06%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
90,870
|
|
|
1/17/2020
|
-0.02 / -0.73%
|
2.66
|
2.71
|
2.65
|
2.71
|
2.68
|
2.71
|
20,930
|
|
|
1/16/2020
|
0.00 / 0.00%
|
2.74
|
2.74
|
2.67
|
2.73
|
2.68
|
2.73
|
4,850
|
|
|
1/15/2020
|
-0.01 / -0.36%
|
2.73
|
2.74
|
2.68
|
2.73
|
2.72
|
2.73
|
3,370
|
|
|
1/14/2020
|
+0.04 / +1.48%
|
2.67
|
2.74
|
2.61
|
2.74
|
2.69
|
2.74
|
33,140
|
|
|
1/13/2020
|
-0.05 / -1.82%
|
2.74
|
2.74
|
2.70
|
2.70
|
2.72
|
2.70
|
11,400
|
|
|
1/10/2020
|
+0.01 / +0.36%
|
2.73
|
2.75
|
2.64
|
2.75
|
2.72
|
2.75
|
25,730
|
|
|
1/9/2020
|
+0.04 / +1.48%
|
2.69
|
2.74
|
2.62
|
2.74
|
2.70
|
2.74
|
38,200
|
|
|
1/8/2020
|
+0.03 / +1.12%
|
2.70
|
2.70
|
2.63
|
2.70
|
2.68
|
2.70
|
2,400
|
|
|
1/7/2020
|
-0.02 / -0.74%
|
2.80
|
2.80
|
2.66
|
2.67
|
2.80
|
2.67
|
144,080
|
|
|
1/6/2020
|
-0.01 / -0.37%
|
2.60
|
2.69
|
2.56
|
2.69
|
2.67
|
2.69
|
25,090
|
|
|
1/3/2020
|
-0.09 / -3.23%
|
2.71
|
2.71
|
2.70
|
2.70
|
2.71
|
2.70
|
1,430
|
|
|
1/2/2020
|
-0.05 / -1.76%
|
2.82
|
2.82
|
2.68
|
2.79
|
2.76
|
2.79
|
10,150
|
|
|
12/31/2019
|
+0.18 / +6.77%
|
2.66
|
2.84
|
2.59
|
2.84
|
2.81
|
2.84
|
49,750
|
|
|
12/30/2019
|
-0.04 / -1.48%
|
2.70
|
2.70
|
2.62
|
2.66
|
2.68
|
2.66
|
19,020
|
|
|
12/27/2019
|
+0.09 / +3.45%
|
2.60
|
2.70
|
2.59
|
2.70
|
2.67
|
2.70
|
25,140
|
|
|
12/26/2019
|
-0.01 / -0.38%
|
2.61
|
2.62
|
2.60
|
2.61
|
2.61
|
2.61
|
19,310
|
|
|
12/25/2019
|
-0.01 / -0.38%
|
2.60
|
2.63
|
2.56
|
2.62
|
2.62
|
2.62
|
32,440
|
|
|
12/24/2019
|
0.00 / 0.00%
|
2.61
|
2.63
|
2.60
|
2.63
|
2.62
|
2.63
|
2,870
|
|
|
12/23/2019
|
+0.01 / +0.38%
|
2.64
|
2.64
|
2.60
|
2.63
|
2.62
|
2.63
|
30,560
|
|
|
12/20/2019
|
-0.02 / -0.76%
|
2.63
|
2.63
|
2.61
|
2.62
|
2.62
|
2.62
|
18,630
|
|
|
12/19/2019
|
+0.02 / +0.76%
|
2.65
|
2.65
|
2.60
|
2.64
|
2.64
|
2.64
|
12,120
|
|
|
12/18/2019
|
-0.02 / -0.76%
|
2.63
|
2.63
|
2.60
|
2.62
|
2.62
|
2.62
|
2,250
|
|
|
12/17/2019
|
+0.02 / +0.76%
|
2.64
|
2.65
|
2.57
|
2.64
|
2.62
|
2.64
|
37,800
|
|
|