|
Closing price on 3/7/2019
|
|
| Open |
3.17 |
| High |
3.18 |
| Low |
3.05 |
| Volume |
51,480 |
| Split-adjusted Price |
3.16 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2019
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.96
|
2.98
|
2.98
|
2.98
|
21,120
|
|
|
2/14/2019
|
-0.01 / -0.33%
|
2.98
|
2.98
|
2.92
|
2.98
|
2.97
|
2.98
|
20,870
|
|
|
2/13/2019
|
+0.09 / +3.10%
|
3.00
|
3.00
|
2.92
|
2.99
|
2.98
|
2.99
|
63,380
|
|
|
2/12/2019
|
+0.03 / +1.05%
|
2.87
|
2.90
|
2.86
|
2.90
|
2.90
|
2.90
|
32,070
|
|
|
2/11/2019
|
+0.04 / +1.41%
|
2.88
|
2.89
|
2.85
|
2.87
|
2.87
|
2.87
|
10,100
|
|
|
2/1/2019
|
+0.05 / +1.80%
|
2.85
|
2.85
|
2.69
|
2.83
|
2.78
|
2.83
|
29,160
|
|
|
1/31/2019
|
+0.03 / +1.09%
|
2.72
|
2.78
|
2.68
|
2.78
|
2.72
|
2.78
|
65,170
|
|
|
1/30/2019
|
-0.04 / -1.43%
|
2.80
|
2.80
|
2.70
|
2.75
|
2.71
|
2.75
|
65,960
|
|
|
1/29/2019
|
-0.01 / -0.36%
|
2.85
|
2.85
|
2.77
|
2.79
|
2.78
|
2.79
|
14,370
|
|
|
1/28/2019
|
0.00 / 0.00%
|
2.80
|
2.81
|
2.73
|
2.80
|
2.78
|
2.80
|
159,950
|
|
|
1/25/2019
|
-0.01 / -0.36%
|
2.80
|
2.83
|
2.72
|
2.80
|
2.80
|
2.80
|
30,400
|
|
|
1/24/2019
|
-0.11 / -3.77%
|
2.80
|
2.84
|
2.79
|
2.81
|
2.81
|
2.81
|
82,900
|
|
|
1/23/2019
|
+0.12 / +4.29%
|
2.85
|
2.92
|
2.80
|
2.92
|
2.89
|
2.92
|
70,550
|
|
|
1/22/2019
|
-0.10 / -3.45%
|
2.89
|
2.91
|
2.77
|
2.80
|
2.81
|
2.80
|
93,270
|
|
|
1/21/2019
|
-0.15 / -4.92%
|
3.05
|
3.05
|
2.84
|
2.90
|
2.86
|
2.90
|
360,700
|
|
|
1/18/2019
|
+0.02 / +0.66%
|
3.02
|
3.05
|
3.00
|
3.05
|
3.02
|
3.05
|
63,620
|
|
|