|
Closing price on 5/28/2019
|
|
| Open |
3.28 |
| High |
3.46 |
| Low |
3.22 |
| Volume |
895,910 |
| Split-adjusted Price |
3.45 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.21 / +6.48%
|
3.28
|
3.46
|
3.22
|
3.45
|
3.42
|
3.45
|
895,910
|
|
|
5/27/2019
|
+0.03 / +0.93%
|
3.42
|
3.42
|
3.20
|
3.24
|
3.28
|
3.24
|
445,845
|
|
|
5/24/2019
|
+0.21 / +7.00%
|
3.00
|
3.21
|
3.00
|
3.21
|
3.17
|
3.21
|
112,140
|
|
|
5/23/2019
|
-0.10 / -3.23%
|
3.09
|
3.09
|
3.00
|
3.00
|
3.05
|
3.00
|
158,690
|
|
|
5/22/2019
|
-0.04 / -1.27%
|
3.11
|
3.11
|
3.03
|
3.10
|
3.06
|
3.10
|
110,790
|
|
|
5/21/2019
|
-0.01 / -0.32%
|
3.10
|
3.17
|
3.09
|
3.14
|
3.12
|
3.14
|
86,220
|
|
|
5/20/2019
|
-0.05 / -1.56%
|
3.18
|
3.20
|
3.09
|
3.15
|
3.13
|
3.15
|
40,620
|
|
|
5/17/2019
|
+0.02 / +0.63%
|
3.15
|
3.20
|
3.08
|
3.20
|
3.12
|
3.20
|
203,470
|
|
|
5/16/2019
|
-0.22 / -6.47%
|
3.45
|
3.45
|
3.17
|
3.18
|
3.25
|
3.18
|
184,180
|
|
|
5/15/2019
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.37
|
3.40
|
3.42
|
3.40
|
102,420
|
|
|
5/14/2019
|
+0.06 / +1.74%
|
3.39
|
3.50
|
3.35
|
3.50
|
3.42
|
3.50
|
272,510
|
|
|
5/13/2019
|
-0.24 / -6.52%
|
3.60
|
3.68
|
3.43
|
3.44
|
3.52
|
3.44
|
378,050
|
|
|
5/10/2019
|
+0.18 / +5.14%
|
3.65
|
3.71
|
3.53
|
3.68
|
3.65
|
3.68
|
445,530
|
|
|
5/9/2019
|
+0.22 / +6.71%
|
3.36
|
3.50
|
3.36
|
3.50
|
3.49
|
3.50
|
766,270
|
|
|
5/8/2019
|
+0.21 / +6.84%
|
3.00
|
3.28
|
3.00
|
3.28
|
3.22
|
3.28
|
552,670
|
|
|
5/7/2019
|
+0.17 / +5.86%
|
3.10
|
3.10
|
2.96
|
3.07
|
3.05
|
3.07
|
314,200
|
|
|
5/6/2019
|
+0.15 / +5.45%
|
2.75
|
2.92
|
2.71
|
2.90
|
2.84
|
2.90
|
123,240
|
|
|
5/3/2019
|
-0.14 / -4.84%
|
2.83
|
2.88
|
2.75
|
2.75
|
2.77
|
2.75
|
130,780
|
|
|
5/2/2019
|
-0.11 / -3.67%
|
3.00
|
3.00
|
2.80
|
2.89
|
2.85
|
2.89
|
109,890
|
|
|
4/26/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.87
|
3.00
|
2.93
|
3.00
|
56,740
|
|
|
4/25/2019
|
+0.12 / +4.17%
|
3.08
|
3.08
|
2.98
|
3.00
|
3.04
|
3.00
|
362,340
|
|
|
4/24/2019
|
+0.18 / +6.67%
|
2.71
|
2.88
|
2.71
|
2.88
|
2.83
|
2.88
|
402,840
|
|
|
4/23/2019
|
-0.02 / -0.74%
|
2.74
|
2.74
|
2.61
|
2.70
|
2.67
|
2.70
|
125,700
|
|
|
4/22/2019
|
+0.01 / +0.37%
|
2.71
|
2.74
|
2.68
|
2.72
|
2.70
|
2.72
|
96,740
|
|
|
4/19/2019
|
-0.01 / -0.37%
|
2.70
|
2.76
|
2.70
|
2.71
|
2.71
|
2.71
|
183,690
|
|
|
4/18/2019
|
-0.06 / -2.16%
|
2.78
|
2.78
|
2.72
|
2.72
|
2.72
|
2.72
|
34,540
|
|
|
4/17/2019
|
-0.05 / -1.77%
|
2.83
|
2.83
|
2.70
|
2.78
|
2.75
|
2.78
|
78,260
|
|
|
4/16/2019
|
-0.03 / -1.05%
|
2.86
|
2.86
|
2.80
|
2.83
|
2.82
|
2.83
|
34,030
|
|
|
4/12/2019
|
+0.02 / +0.70%
|
2.80
|
2.86
|
2.80
|
2.86
|
2.84
|
2.86
|
54,270
|
|
|
4/11/2019
|
+0.14 / +5.19%
|
2.68
|
2.85
|
2.68
|
2.84
|
2.79
|
2.84
|
136,300
|
|
|