|
Closing price on 3/15/2018
|
|
| Open |
4.23 |
| High |
4.23 |
| Low |
4.00 |
| Volume |
71,810 |
| Split-adjusted Price |
4.17 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
-0.01 / -0.24%
|
4.23
|
4.23
|
4.00
|
4.17
|
4.07
|
4.17
|
71,810
|
|
|
3/14/2018
|
+0.08 / +1.95%
|
4.21
|
4.29
|
4.05
|
4.18
|
4.23
|
4.18
|
131,780
|
|
|
3/13/2018
|
-0.20 / -4.65%
|
4.27
|
4.27
|
4.01
|
4.10
|
4.10
|
4.10
|
38,010
|
|
|
3/12/2018
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.00
|
4.30
|
4.24
|
4.30
|
76,810
|
|
|
3/9/2018
|
0.00 / 0.00%
|
4.30
|
4.35
|
4.20
|
4.30
|
4.30
|
4.30
|
53,070
|
|
|
3/8/2018
|
+0.14 / +3.37%
|
4.16
|
4.38
|
4.15
|
4.30
|
4.29
|
4.30
|
58,290
|
|
|
3/7/2018
|
+0.02 / +0.48%
|
4.19
|
4.19
|
3.96
|
4.16
|
4.09
|
4.16
|
74,820
|
|
|
3/6/2018
|
-0.05 / -1.19%
|
4.19
|
4.19
|
4.00
|
4.14
|
4.06
|
4.14
|
34,450
|
|
|
3/5/2018
|
+0.14 / +3.46%
|
4.02
|
4.19
|
4.02
|
4.19
|
4.12
|
4.19
|
13,110
|
|
|
3/2/2018
|
-0.18 / -4.26%
|
4.20
|
4.20
|
4.00
|
4.05
|
4.06
|
4.05
|
29,560
|
|
|
3/1/2018
|
-0.02 / -0.47%
|
4.25
|
4.25
|
4.10
|
4.23
|
4.17
|
4.23
|
18,480
|
|
|
2/28/2018
|
0.00 / 0.00%
|
4.27
|
4.27
|
4.15
|
4.25
|
4.19
|
4.25
|
24,590
|
|
|
2/27/2018
|
0.00 / 0.00%
|
4.28
|
4.28
|
4.12
|
4.25
|
4.14
|
4.25
|
31,620
|
|
|
2/26/2018
|
+0.13 / +3.16%
|
4.13
|
4.25
|
4.00
|
4.25
|
4.15
|
4.25
|
267,160
|
|
|
2/23/2018
|
+0.04 / +0.98%
|
3.93
|
4.13
|
3.93
|
4.12
|
4.10
|
4.12
|
286,490
|
|
|
2/22/2018
|
-0.02 / -0.49%
|
4.10
|
4.10
|
3.90
|
4.08
|
4.01
|
4.08
|
53,920
|
|
|
2/21/2018
|
+0.04 / +0.99%
|
4.15
|
4.15
|
4.00
|
4.10
|
4.04
|
4.10
|
14,110
|
|
|
2/13/2018
|
+0.01 / +0.25%
|
4.14
|
4.14
|
3.90
|
4.06
|
4.04
|
4.06
|
35,120
|
|
|
2/12/2018
|
+0.01 / +0.25%
|
4.05
|
4.05
|
3.90
|
4.05
|
4.04
|
4.05
|
18,570
|
|
|
2/9/2018
|
-0.02 / -0.49%
|
3.80
|
4.04
|
3.80
|
4.04
|
4.00
|
4.04
|
28,500
|
|
|
2/8/2018
|
0.00 / 0.00%
|
4.08
|
4.08
|
3.79
|
4.06
|
3.99
|
4.06
|
75,180
|
|
|
2/7/2018
|
+0.06 / +1.50%
|
3.99
|
4.06
|
3.99
|
4.06
|
4.01
|
4.06
|
78,100
|
|
|
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
|
|
|