|
Closing price on 5/22/2018
|
|
| Open |
3.79 |
| High |
3.79 |
| Low |
3.62 |
| Volume |
17,930 |
| Split-adjusted Price |
3.77 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-0.03 / -0.79%
|
3.79
|
3.79
|
3.62
|
3.77
|
3.68
|
3.77
|
17,930
|
|
|
5/21/2018
|
-0.06 / -1.55%
|
3.85
|
3.85
|
3.70
|
3.80
|
3.71
|
3.80
|
6,200
|
|
|
5/18/2018
|
0.00 / 0.00%
|
3.85
|
3.86
|
3.75
|
3.86
|
3.83
|
3.86
|
4,620
|
|
|
5/17/2018
|
-0.01 / -0.26%
|
3.87
|
3.87
|
3.80
|
3.86
|
3.85
|
3.86
|
13,500
|
|
|
5/16/2018
|
-0.01 / -0.26%
|
3.80
|
3.87
|
3.79
|
3.87
|
3.83
|
3.87
|
5,100
|
|
|
5/15/2018
|
-0.01 / -0.26%
|
3.89
|
3.90
|
3.80
|
3.88
|
3.82
|
3.88
|
16,500
|
|
|
5/14/2018
|
-0.01 / -0.26%
|
3.92
|
3.92
|
3.80
|
3.89
|
3.86
|
3.89
|
12,710
|
|
|
5/11/2018
|
0.00 / 0.00%
|
3.81
|
3.90
|
3.81
|
3.90
|
3.86
|
3.90
|
2,510
|
|
|
5/10/2018
|
-0.07 / -1.76%
|
3.83
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
16,000
|
|
|
5/9/2018
|
+0.10 / +2.58%
|
3.85
|
3.97
|
3.77
|
3.97
|
3.85
|
3.97
|
13,000
|
|
|
5/8/2018
|
+0.01 / +0.26%
|
3.89
|
3.89
|
3.68
|
3.87
|
3.89
|
3.87
|
15,690
|
|
|
5/7/2018
|
-0.03 / -0.77%
|
3.76
|
3.94
|
3.76
|
3.86
|
3.79
|
3.86
|
45,130
|
|
|
5/4/2018
|
-0.04 / -1.02%
|
3.84
|
3.90
|
3.80
|
3.89
|
3.81
|
3.89
|
41,190
|
|
|
5/3/2018
|
-0.06 / -1.50%
|
3.81
|
3.98
|
3.81
|
3.93
|
3.94
|
3.93
|
31,740
|
|
|
5/2/2018
|
+0.01 / +0.25%
|
4.05
|
4.05
|
3.80
|
3.99
|
3.97
|
3.99
|
6,300
|
|
|
4/27/2018
|
-0.01 / -0.25%
|
3.90
|
3.99
|
3.83
|
3.98
|
3.96
|
3.98
|
20,210
|
|
|
4/26/2018
|
-0.01 / -0.25%
|
3.90
|
3.99
|
3.82
|
3.99
|
3.86
|
3.99
|
25,640
|
|
|
4/24/2018
|
-0.03 / -0.74%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
1,170
|
|
|
4/23/2018
|
0.00 / 0.00%
|
3.88
|
4.03
|
3.88
|
4.03
|
3.91
|
4.03
|
7,680
|
|
|
4/20/2018
|
0.00 / 0.00%
|
3.90
|
4.03
|
3.87
|
4.03
|
3.95
|
4.03
|
34,940
|
|
|
4/19/2018
|
-0.04 / -0.98%
|
4.07
|
4.07
|
3.86
|
4.03
|
4.02
|
4.03
|
85,500
|
|
|
4/18/2018
|
-0.02 / -0.49%
|
4.08
|
4.08
|
4.07
|
4.07
|
4.08
|
4.07
|
31,520
|
|
|
4/17/2018
|
+0.09 / +2.25%
|
4.06
|
4.09
|
4.00
|
4.09
|
4.04
|
4.09
|
22,500
|
|
|
4/16/2018
|
-0.05 / -1.23%
|
4.05
|
4.06
|
3.80
|
4.00
|
3.90
|
4.00
|
26,380
|
|
|
4/13/2018
|
0.00 / 0.00%
|
4.07
|
4.15
|
3.95
|
4.05
|
4.06
|
4.05
|
64,000
|
|
|
4/12/2018
|
0.00 / 0.00%
|
3.84
|
4.05
|
3.81
|
4.05
|
3.96
|
4.05
|
16,920
|
|
|
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
|
|
|