|
Closing price on 3/29/2019
|
|
| Open |
2.81 |
| High |
2.92 |
| Low |
2.80 |
| Volume |
174,480 |
| Split-adjusted Price |
2.92 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
+0.02 / +0.69%
|
2.81
|
2.92
|
2.80
|
2.92
|
2.88
|
2.92
|
174,480
|
|
|
3/28/2019
|
+0.05 / +1.75%
|
2.80
|
2.90
|
2.76
|
2.90
|
2.87
|
2.90
|
60,720
|
|
|
3/27/2019
|
-0.01 / -0.35%
|
2.86
|
2.86
|
2.80
|
2.85
|
2.82
|
2.85
|
68,040
|
|
|
3/26/2019
|
-0.04 / -1.38%
|
2.90
|
2.90
|
2.80
|
2.86
|
2.82
|
2.86
|
85,460
|
|
|
3/25/2019
|
-0.02 / -0.68%
|
2.93
|
2.93
|
2.80
|
2.90
|
2.86
|
2.90
|
68,960
|
|
|
3/22/2019
|
-0.01 / -0.34%
|
2.96
|
2.96
|
2.90
|
2.92
|
2.90
|
2.92
|
30,990
|
|
|
3/21/2019
|
-0.01 / -0.34%
|
2.94
|
2.94
|
2.88
|
2.93
|
2.91
|
2.93
|
74,660
|
|
|
3/20/2019
|
0.00 / 0.00%
|
2.90
|
2.94
|
2.86
|
2.94
|
2.92
|
2.94
|
76,790
|
|
|
3/19/2019
|
-0.01 / -0.34%
|
2.91
|
2.94
|
2.88
|
2.94
|
2.91
|
2.94
|
69,770
|
|
|
3/18/2019
|
-0.05 / -1.67%
|
3.00
|
3.00
|
2.90
|
2.95
|
2.92
|
2.95
|
198,220
|
|
|
3/15/2019
|
-0.03 / -0.99%
|
3.05
|
3.05
|
2.91
|
3.00
|
2.95
|
3.00
|
185,150
|
|
|
3/14/2019
|
+0.06 / +2.02%
|
2.97
|
3.04
|
2.96
|
3.03
|
3.00
|
3.03
|
74,780
|
|
|
3/13/2019
|
-0.07 / -2.30%
|
2.93
|
3.04
|
2.93
|
2.97
|
2.99
|
2.97
|
48,510
|
|
|
3/12/2019
|
-0.05 / -1.62%
|
3.09
|
3.09
|
2.95
|
3.04
|
3.00
|
3.04
|
243,630
|
|
|
3/11/2019
|
-0.01 / -0.32%
|
3.10
|
3.10
|
3.00
|
3.09
|
3.03
|
3.09
|
58,160
|
|
|
3/8/2019
|
-0.06 / -1.90%
|
3.09
|
3.13
|
3.00
|
3.10
|
3.06
|
3.10
|
64,470
|
|
|
3/7/2019
|
-0.01 / -0.32%
|
3.17
|
3.18
|
3.05
|
3.16
|
3.11
|
3.16
|
51,480
|
|
|
3/6/2019
|
+0.09 / +2.92%
|
3.08
|
3.17
|
3.00
|
3.17
|
3.11
|
3.17
|
89,480
|
|
|
3/5/2019
|
+0.05 / +1.65%
|
3.03
|
3.08
|
3.00
|
3.08
|
3.04
|
3.08
|
78,610
|
|
|
3/4/2019
|
+0.13 / +4.48%
|
2.88
|
3.08
|
2.88
|
3.03
|
3.02
|
3.03
|
100,290
|
|
|
3/1/2019
|
+0.06 / +2.11%
|
2.85
|
2.90
|
2.75
|
2.90
|
2.85
|
2.90
|
89,920
|
|
|
2/28/2019
|
+0.01 / +0.35%
|
2.80
|
2.85
|
2.75
|
2.84
|
2.79
|
2.84
|
93,740
|
|
|
2/27/2019
|
+0.03 / +1.07%
|
2.82
|
2.84
|
2.80
|
2.83
|
2.83
|
2.83
|
33,200
|
|
|
2/26/2019
|
0.00 / 0.00%
|
2.80
|
2.88
|
2.80
|
2.80
|
2.82
|
2.80
|
16,680
|
|
|
2/25/2019
|
-0.09 / -3.11%
|
2.93
|
2.93
|
2.75
|
2.80
|
2.80
|
2.80
|
60,060
|
|
|
2/22/2019
|
+0.04 / +1.40%
|
2.85
|
2.89
|
2.85
|
2.89
|
2.89
|
2.89
|
27,350
|
|
|
2/21/2019
|
-0.04 / -1.38%
|
2.86
|
2.88
|
2.79
|
2.85
|
2.82
|
2.85
|
52,500
|
|
|
2/20/2019
|
-0.06 / -2.03%
|
2.88
|
2.89
|
2.84
|
2.89
|
2.87
|
2.89
|
52,590
|
|
|
2/19/2019
|
-0.03 / -1.01%
|
2.98
|
2.98
|
2.87
|
2.95
|
2.92
|
2.95
|
94,070
|
|
|
2/18/2019
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.88
|
2.98
|
2.92
|
2.98
|
37,990
|
|
|