|
Closing price on 4/11/2018
|
|
| Open |
4.06 |
| High |
4.06 |
| Low |
3.86 |
| Volume |
121,340 |
| Split-adjusted Price |
4.05 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
-0.02 / -0.49%
|
4.06
|
4.06
|
3.86
|
4.05
|
4.01
|
4.05
|
121,340
|
|
|
4/10/2018
|
+0.04 / +0.99%
|
4.00
|
4.07
|
3.80
|
4.07
|
4.00
|
4.07
|
22,980
|
|
|
4/9/2018
|
-0.04 / -0.98%
|
4.05
|
4.05
|
3.89
|
4.03
|
4.00
|
4.03
|
18,270
|
|
|
4/6/2018
|
-0.02 / -0.49%
|
4.08
|
4.08
|
4.00
|
4.07
|
4.06
|
4.07
|
9,760
|
|
|
4/5/2018
|
-0.01 / -0.24%
|
3.95
|
4.10
|
3.95
|
4.09
|
4.02
|
4.09
|
6,400
|
|
|
4/4/2018
|
+0.01 / +0.24%
|
4.13
|
4.13
|
4.01
|
4.10
|
4.11
|
4.10
|
41,110
|
|
|
4/3/2018
|
0.00 / 0.00%
|
4.08
|
4.14
|
3.90
|
4.09
|
4.08
|
4.09
|
50,990
|
|
|
4/2/2018
|
-0.01 / -0.24%
|
4.10
|
4.10
|
4.00
|
4.09
|
4.07
|
4.09
|
2,570
|
|
|
3/30/2018
|
+0.10 / +2.50%
|
3.99
|
4.10
|
3.99
|
4.10
|
4.09
|
4.10
|
15,660
|
|
|
3/29/2018
|
-0.02 / -0.50%
|
4.01
|
4.02
|
3.94
|
4.00
|
3.97
|
4.00
|
5,540
|
|
|
3/28/2018
|
-0.07 / -1.71%
|
4.06
|
4.06
|
3.90
|
4.02
|
4.01
|
4.02
|
14,800
|
|
|
3/27/2018
|
0.00 / 0.00%
|
4.09
|
4.09
|
3.96
|
4.09
|
4.08
|
4.09
|
4,170
|
|
|
3/26/2018
|
-0.01 / -0.24%
|
4.10
|
4.10
|
4.08
|
4.09
|
4.09
|
4.09
|
617,180
|
|
|
3/23/2018
|
0.00 / 0.00%
|
3.96
|
4.10
|
3.85
|
4.10
|
3.99
|
4.10
|
290,180
|
|
|
3/22/2018
|
-0.01 / -0.24%
|
4.11
|
4.11
|
3.99
|
4.10
|
4.10
|
4.10
|
258,330
|
|
|
3/21/2018
|
-0.04 / -0.96%
|
4.14
|
4.14
|
3.98
|
4.11
|
4.10
|
4.11
|
547,650
|
|
|
3/20/2018
|
-0.03 / -0.72%
|
4.18
|
4.18
|
4.00
|
4.15
|
4.04
|
4.15
|
5,200
|
|
|
3/19/2018
|
-0.01 / -0.24%
|
4.27
|
4.27
|
3.99
|
4.18
|
4.07
|
4.18
|
535,520
|
|
|
3/16/2018
|
+0.02 / +0.48%
|
4.20
|
4.20
|
4.17
|
4.19
|
4.19
|
4.19
|
7,300
|
|
|
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
|
|
|