|
Closing price on 4/12/2022
|
|
| Open |
8.53 |
| High |
8.70 |
| Low |
8.00 |
| Volume |
326,900 |
| Split-adjusted Price |
8.09 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
-0.41 / -4.82%
|
8.53
|
8.70
|
8.00
|
8.09
|
8.13
|
8.09
|
326,900
|
|
|
4/8/2022
|
-0.21 / -2.41%
|
8.71
|
8.88
|
8.36
|
8.50
|
8.53
|
8.50
|
176,700
|
|
|
4/7/2022
|
-0.05 / -0.57%
|
8.79
|
8.99
|
8.70
|
8.71
|
8.77
|
8.71
|
223,500
|
|
|
4/6/2022
|
-0.10 / -1.13%
|
8.82
|
9.10
|
8.75
|
8.76
|
8.90
|
8.76
|
257,500
|
|
|
4/5/2022
|
-0.11 / -1.23%
|
8.97
|
8.97
|
8.76
|
8.86
|
8.86
|
8.86
|
222,200
|
|
|
4/4/2022
|
-0.07 / -0.77%
|
9.05
|
9.20
|
8.96
|
8.97
|
9.02
|
8.97
|
235,300
|
|
|
4/1/2022
|
+0.03 / +0.33%
|
8.80
|
9.05
|
8.52
|
9.04
|
8.80
|
9.04
|
371,500
|
|
|
3/31/2022
|
-0.01 / -0.11%
|
9.15
|
9.25
|
8.89
|
9.01
|
9.07
|
9.01
|
292,700
|
|
|
3/30/2022
|
-0.36 / -3.84%
|
9.12
|
9.79
|
9.01
|
9.02
|
9.32
|
9.02
|
685,300
|
|
|
3/29/2022
|
+0.58 / +6.59%
|
8.88
|
9.41
|
8.85
|
9.38
|
9.23
|
9.38
|
1,014,600
|
|
|
3/28/2022
|
-0.25 / -2.76%
|
9.05
|
9.15
|
8.51
|
8.80
|
8.85
|
8.80
|
482,200
|
|
|
3/25/2022
|
+0.16 / +1.80%
|
8.90
|
9.17
|
8.81
|
9.05
|
9.03
|
9.05
|
840,800
|
|
|
3/24/2022
|
-0.08 / -0.89%
|
8.96
|
8.96
|
8.70
|
8.89
|
8.84
|
8.89
|
231,300
|
|
|
3/23/2022
|
+0.20 / +2.28%
|
8.78
|
9.10
|
8.71
|
8.97
|
8.94
|
8.97
|
772,800
|
|
|
3/22/2022
|
-0.03 / -0.34%
|
8.80
|
8.81
|
8.70
|
8.77
|
8.77
|
8.77
|
358,000
|
|
|
3/21/2022
|
+0.27 / +3.17%
|
8.45
|
8.88
|
8.45
|
8.80
|
8.73
|
8.80
|
444,700
|
|
|
3/18/2022
|
+0.01 / +0.12%
|
8.60
|
8.64
|
8.48
|
8.53
|
8.54
|
8.53
|
381,200
|
|
|
3/17/2022
|
+0.12 / +1.43%
|
8.44
|
8.65
|
8.44
|
8.52
|
8.53
|
8.52
|
260,900
|
|
|
3/16/2022
|
+0.15 / +1.82%
|
8.30
|
8.50
|
8.00
|
8.40
|
8.31
|
8.40
|
172,700
|
|
|
3/15/2022
|
0.00 / 0.00%
|
8.10
|
8.39
|
8.10
|
8.25
|
8.21
|
8.25
|
343,500
|
|
|
3/14/2022
|
-0.39 / -4.51%
|
8.60
|
8.60
|
8.20
|
8.25
|
8.33
|
8.25
|
343,200
|
|
|
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
|
|
|