|
Closing price on 3/11/2022
|
|
| Open |
8.82 |
| High |
8.85 |
| Low |
8.61 |
| Volume |
314,500 |
| Split-adjusted Price |
8.64 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.18 / -2.04%
|
8.82
|
8.85
|
8.61
|
8.64
|
8.72
|
8.64
|
314,500
|
|
|
3/10/2022
|
+0.43 / +5.13%
|
8.40
|
8.95
|
8.40
|
8.82
|
8.76
|
8.82
|
330,700
|
|
|
3/9/2022
|
-0.25 / -2.89%
|
8.53
|
8.64
|
8.29
|
8.39
|
8.37
|
8.39
|
353,100
|
|
|
3/8/2022
|
-0.28 / -3.14%
|
8.86
|
8.86
|
8.60
|
8.64
|
8.71
|
8.64
|
416,300
|
|
|
3/7/2022
|
-0.13 / -1.44%
|
9.10
|
9.10
|
8.50
|
8.92
|
8.95
|
8.92
|
588,800
|
|
|
3/4/2022
|
+0.45 / +5.23%
|
8.63
|
9.18
|
8.61
|
9.05
|
9.04
|
9.05
|
1,166,300
|
|
|
3/3/2022
|
+0.30 / +3.61%
|
8.36
|
8.60
|
8.30
|
8.60
|
8.41
|
8.60
|
396,000
|
|
|
3/2/2022
|
+0.11 / +1.34%
|
8.21
|
8.50
|
8.21
|
8.30
|
8.35
|
8.30
|
471,300
|
|
|
3/1/2022
|
+0.07 / +0.86%
|
8.15
|
8.20
|
8.08
|
8.19
|
8.13
|
8.19
|
292,700
|
|
|
2/28/2022
|
-0.01 / -0.12%
|
8.10
|
8.30
|
8.08
|
8.12
|
8.15
|
8.12
|
185,800
|
|
|
2/25/2022
|
+0.13 / +1.63%
|
8.10
|
8.25
|
8.02
|
8.13
|
8.12
|
8.13
|
192,200
|
|
|
2/24/2022
|
-0.31 / -3.73%
|
8.28
|
8.31
|
7.74
|
8.00
|
8.06
|
8.00
|
388,400
|
|
|
2/23/2022
|
+0.12 / +1.47%
|
8.16
|
8.45
|
8.15
|
8.31
|
8.23
|
8.31
|
620,400
|
|
|
2/22/2022
|
-0.21 / -2.50%
|
8.35
|
8.38
|
8.15
|
8.19
|
8.25
|
8.19
|
414,500
|
|
|
2/21/2022
|
+0.31 / +3.83%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.30
|
8.40
|
352,900
|
|
|
2/18/2022
|
+0.09 / +1.13%
|
7.99
|
8.13
|
7.95
|
8.09
|
8.06
|
8.09
|
242,500
|
|
|
2/17/2022
|
-0.14 / -1.72%
|
8.14
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
299,700
|
|
|
2/16/2022
|
+0.26 / +3.30%
|
7.82
|
8.29
|
7.82
|
8.14
|
8.04
|
8.14
|
184,800
|
|
|
2/15/2022
|
-0.02 / -0.25%
|
7.90
|
7.91
|
7.80
|
7.88
|
7.86
|
7.88
|
120,900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
7.89
|
7.95
|
7.79
|
7.90
|
7.87
|
7.90
|
308,600
|
|
|
2/11/2022
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.88
|
7.90
|
7.90
|
7.90
|
191,700
|
|
|
2/10/2022
|
+0.16 / +2.04%
|
7.86
|
8.10
|
7.86
|
8.00
|
7.98
|
8.00
|
179,000
|
|
|
2/9/2022
|
-0.05 / -0.63%
|
7.90
|
7.90
|
7.70
|
7.84
|
7.77
|
7.84
|
132,100
|
|
|
2/8/2022
|
+0.11 / +1.41%
|
7.25
|
7.98
|
7.25
|
7.89
|
7.83
|
7.89
|
239,800
|
|
|
2/7/2022
|
+0.50 / +6.87%
|
7.30
|
7.78
|
7.30
|
7.78
|
7.74
|
7.78
|
270,000
|
|
|
1/28/2022
|
+0.01 / +0.14%
|
7.05
|
7.50
|
7.05
|
7.28
|
7.22
|
7.28
|
143,000
|
|
|
1/27/2022
|
-0.05 / -0.68%
|
7.32
|
7.40
|
7.13
|
7.27
|
7.21
|
7.27
|
194,700
|
|
|
1/26/2022
|
-0.27 / -3.56%
|
7.60
|
7.61
|
7.32
|
7.32
|
7.46
|
7.32
|
335,400
|
|
|
1/25/2022
|
+0.10 / +1.34%
|
7.03
|
7.80
|
7.03
|
7.59
|
7.37
|
7.59
|
100,400
|
|
|
1/24/2022
|
-0.56 / -6.96%
|
8.10
|
8.27
|
7.49
|
7.49
|
7.69
|
7.49
|
411,500
|
|
|