|
Closing price on 2/6/2018
|
|
| Open |
3.90 |
| High |
4.03 |
| Low |
3.75 |
| Volume |
57,420 |
| Split-adjusted Price |
4.00 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-0.03 / -0.74%
|
3.90
|
4.03
|
3.75
|
4.00
|
3.85
|
4.00
|
57,420
|
|
|
2/5/2018
|
-0.01 / -0.25%
|
4.07
|
4.07
|
3.82
|
4.03
|
3.88
|
4.03
|
11,090
|
|
|
2/2/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.91
|
4.04
|
4.04
|
4.04
|
24,770
|
|
|
2/1/2018
|
+0.02 / +0.50%
|
4.02
|
4.04
|
3.90
|
4.04
|
3.96
|
4.04
|
20,690
|
|
|
1/31/2018
|
-0.30 / -6.94%
|
4.16
|
4.30
|
4.02
|
4.02
|
4.08
|
4.02
|
132,020
|
|
|
1/30/2018
|
-0.07 / -1.59%
|
4.30
|
4.38
|
4.15
|
4.32
|
4.24
|
4.32
|
36,800
|
|
|
1/29/2018
|
0.00 / 0.00%
|
4.44
|
4.44
|
4.21
|
4.39
|
4.35
|
4.39
|
43,660
|
|
|
1/26/2018
|
+0.01 / +0.23%
|
4.44
|
4.44
|
4.15
|
4.39
|
4.31
|
4.39
|
43,110
|
|
|
1/25/2018
|
-0.01 / -0.23%
|
4.35
|
4.50
|
4.29
|
4.38
|
4.35
|
4.38
|
76,260
|
|
|
1/22/2018
|
-0.03 / -0.68%
|
4.42
|
4.42
|
4.14
|
4.39
|
4.30
|
4.39
|
8,380
|
|
|
1/19/2018
|
0.00 / 0.00%
|
4.42
|
4.43
|
4.41
|
4.42
|
4.42
|
4.42
|
25,950
|
|
|
1/18/2018
|
-0.16 / -3.49%
|
4.42
|
4.55
|
4.34
|
4.42
|
4.42
|
4.42
|
112,890
|
|
|
1/17/2018
|
-0.09 / -1.93%
|
4.67
|
4.67
|
4.49
|
4.58
|
4.52
|
4.58
|
103,670
|
|
|
1/16/2018
|
0.00 / 0.00%
|
4.57
|
4.67
|
4.50
|
4.67
|
4.64
|
4.67
|
372,390
|
|
|
1/15/2018
|
-0.06 / -1.27%
|
4.74
|
4.74
|
4.60
|
4.67
|
4.65
|
4.67
|
64,720
|
|
|
1/12/2018
|
+0.01 / +0.21%
|
4.53
|
4.74
|
4.53
|
4.73
|
4.71
|
4.73
|
107,700
|
|
|
1/11/2018
|
+0.21 / +4.66%
|
4.51
|
4.72
|
4.40
|
4.72
|
4.60
|
4.72
|
180,810
|
|
|
1/10/2018
|
+0.16 / +3.68%
|
4.35
|
4.51
|
4.35
|
4.51
|
4.43
|
4.51
|
155,500
|
|
|
1/9/2018
|
+0.06 / +1.40%
|
4.29
|
4.36
|
4.10
|
4.35
|
4.30
|
4.35
|
141,040
|
|
|
1/8/2018
|
-0.06 / -1.38%
|
4.35
|
4.35
|
4.25
|
4.29
|
4.31
|
4.29
|
9,180
|
|
|
1/5/2018
|
-0.04 / -0.91%
|
4.39
|
4.39
|
4.27
|
4.35
|
4.35
|
4.35
|
14,480
|
|
|
1/4/2018
|
+0.09 / +2.09%
|
4.27
|
4.40
|
4.27
|
4.39
|
4.34
|
4.39
|
37,980
|
|
|
1/3/2018
|
0.00 / 0.00%
|
4.30
|
4.36
|
4.20
|
4.30
|
4.29
|
4.30
|
314,150
|
|
|
1/2/2018
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.22
|
4.30
|
4.29
|
4.30
|
34,470
|
|
|
12/29/2017
|
+0.08 / +1.90%
|
4.23
|
4.30
|
4.16
|
4.30
|
4.24
|
4.30
|
99,090
|
|
|
12/28/2017
|
+0.02 / +0.48%
|
4.22
|
4.22
|
4.15
|
4.22
|
4.21
|
4.22
|
43,280
|
|
|
12/27/2017
|
-0.02 / -0.47%
|
4.14
|
4.21
|
4.07
|
4.20
|
4.17
|
4.20
|
294,840
|
|
|
12/26/2017
|
-0.06 / -1.40%
|
4.28
|
4.28
|
4.14
|
4.22
|
4.19
|
4.22
|
70,470
|
|
|
12/25/2017
|
-0.02 / -0.47%
|
4.30
|
4.30
|
4.18
|
4.28
|
4.27
|
4.28
|
14,760
|
|
|
12/22/2017
|
-0.05 / -1.15%
|
4.40
|
4.42
|
4.30
|
4.30
|
4.36
|
4.30
|
131,930
|
|
|