|
Closing price on 5/19/2022
|
|
| Open |
5.49 |
| High |
5.66 |
| Low |
5.40 |
| Volume |
63,900 |
| Split-adjusted Price |
5.54 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.05 / -0.89%
|
5.49
|
5.66
|
5.40
|
5.54
|
5.52
|
5.54
|
63,900
|
|
|
5/18/2022
|
+0.03 / +0.54%
|
5.56
|
5.79
|
5.56
|
5.59
|
5.62
|
5.59
|
83,500
|
|
|
5/17/2022
|
+0.36 / +6.92%
|
5.42
|
5.56
|
5.04
|
5.56
|
5.39
|
5.56
|
154,400
|
|
|
5/16/2022
|
+0.01 / +0.19%
|
5.31
|
5.46
|
5.05
|
5.20
|
5.28
|
5.20
|
73,700
|
|
|
5/13/2022
|
-0.39 / -6.99%
|
5.25
|
5.74
|
5.19
|
5.19
|
5.29
|
5.19
|
178,700
|
|
|
5/12/2022
|
-0.42 / -7.00%
|
5.91
|
6.11
|
5.58
|
5.58
|
5.75
|
5.58
|
119,100
|
|
|
5/11/2022
|
+0.12 / +2.04%
|
5.88
|
6.15
|
5.86
|
6.00
|
6.00
|
6.00
|
98,300
|
|
|
5/10/2022
|
+0.16 / +2.80%
|
5.50
|
5.89
|
5.33
|
5.88
|
5.56
|
5.88
|
174,400
|
|
|
5/9/2022
|
-0.43 / -6.99%
|
6.15
|
6.15
|
5.72
|
5.72
|
5.80
|
5.72
|
140,700
|
|
|
5/6/2022
|
-0.25 / -3.91%
|
5.98
|
6.29
|
5.98
|
6.15
|
6.12
|
6.15
|
131,300
|
|
|
5/5/2022
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.31
|
6.40
|
6.46
|
6.40
|
122,700
|
|
|
5/4/2022
|
-0.13 / -1.93%
|
6.87
|
6.87
|
6.50
|
6.60
|
6.61
|
6.60
|
102,000
|
|
|
4/29/2022
|
+0.41 / +6.49%
|
6.32
|
6.75
|
6.31
|
6.73
|
6.51
|
6.73
|
575,200
|
|
|
4/28/2022
|
-0.06 / -0.94%
|
6.36
|
6.50
|
6.31
|
6.32
|
6.37
|
6.32
|
138,900
|
|
|
4/27/2022
|
+0.26 / +4.25%
|
6.20
|
6.39
|
6.10
|
6.38
|
6.21
|
6.38
|
121,200
|
|
|
4/26/2022
|
+0.15 / +2.51%
|
5.89
|
6.12
|
5.70
|
6.12
|
5.89
|
6.12
|
153,000
|
|
|
4/25/2022
|
-0.03 / -0.50%
|
6.39
|
6.39
|
5.70
|
5.97
|
6.17
|
5.97
|
293,100
|
|
|
4/22/2022
|
+0.15 / +2.56%
|
5.54
|
6.25
|
5.54
|
6.00
|
6.01
|
6.00
|
259,500
|
|
|
4/21/2022
|
-0.44 / -7.00%
|
5.86
|
5.95
|
5.85
|
5.85
|
5.86
|
5.85
|
548,100
|
|
|
4/20/2022
|
-0.47 / -6.95%
|
6.32
|
6.90
|
6.29
|
6.29
|
6.33
|
6.29
|
395,600
|
|
|
4/19/2022
|
-0.50 / -6.89%
|
7.27
|
7.47
|
6.76
|
6.76
|
6.87
|
6.76
|
417,200
|
|
|
4/18/2022
|
-0.54 / -6.92%
|
7.80
|
7.98
|
7.26
|
7.26
|
7.34
|
7.26
|
390,000
|
|
|
4/15/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
7.80
|
124,000
|
|
|
4/14/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.83
|
8.00
|
7.90
|
8.00
|
218,900
|
|
|
4/13/2022
|
-0.09 / -1.11%
|
8.05
|
8.09
|
7.54
|
8.00
|
7.74
|
8.00
|
273,300
|
|
|
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
|
|
|