|
Closing price on 6/28/2019
|
|
| Open |
2.82 |
| High |
2.91 |
| Low |
2.80 |
| Volume |
123,460 |
| Split-adjusted Price |
2.91 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2019
|
+0.02 / +0.69%
|
2.82
|
2.91
|
2.80
|
2.91
|
2.85
|
2.91
|
123,460
|
|
|
6/27/2019
|
-0.03 / -1.03%
|
2.87
|
2.89
|
2.80
|
2.89
|
2.85
|
2.89
|
79,890
|
|
|
6/26/2019
|
+0.01 / +0.34%
|
2.81
|
2.92
|
2.81
|
2.92
|
2.85
|
2.92
|
82,750
|
|
|
6/25/2019
|
-0.02 / -0.68%
|
2.85
|
2.95
|
2.84
|
2.91
|
2.94
|
2.91
|
33,350
|
|
|
6/24/2019
|
0.00 / 0.00%
|
2.86
|
2.94
|
2.85
|
2.93
|
2.86
|
2.93
|
31,790
|
|
|
6/21/2019
|
-0.01 / -0.34%
|
2.98
|
2.98
|
2.90
|
2.93
|
2.91
|
2.93
|
61,440
|
|
|
6/20/2019
|
+0.02 / +0.68%
|
2.89
|
2.95
|
2.85
|
2.94
|
2.90
|
2.94
|
45,810
|
|
|
6/19/2019
|
-0.03 / -1.02%
|
2.96
|
2.96
|
2.91
|
2.92
|
2.91
|
2.92
|
21,280
|
|
|
6/18/2019
|
-0.04 / -1.34%
|
2.92
|
2.95
|
2.80
|
2.95
|
2.87
|
2.95
|
90,170
|
|
|
6/17/2019
|
+0.01 / +0.34%
|
3.00
|
3.00
|
2.90
|
2.99
|
2.95
|
2.99
|
55,860
|
|
|
6/14/2019
|
-0.12 / -3.87%
|
3.14
|
3.14
|
2.96
|
2.98
|
2.99
|
2.98
|
84,170
|
|
|
6/13/2019
|
+0.09 / +2.99%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
30,780
|
|
|
6/12/2019
|
-0.09 / -2.90%
|
3.06
|
3.10
|
3.01
|
3.01
|
3.05
|
3.01
|
76,660
|
|
|
6/11/2019
|
-0.10 / -3.13%
|
3.13
|
3.19
|
3.08
|
3.10
|
3.10
|
3.10
|
227,560
|
|
|
6/10/2019
|
-0.10 / -3.03%
|
3.12
|
3.20
|
3.12
|
3.20
|
3.13
|
3.20
|
98,960
|
|
|
6/7/2019
|
-0.02 / -0.60%
|
3.38
|
3.38
|
3.10
|
3.30
|
3.28
|
3.30
|
24,060
|
|
|
6/6/2019
|
+0.01 / +0.30%
|
3.40
|
3.41
|
3.30
|
3.32
|
3.35
|
3.32
|
85,870
|
|
|
6/5/2019
|
+0.21 / +6.77%
|
3.09
|
3.31
|
3.09
|
3.31
|
3.28
|
3.31
|
8,383,137
|
|
|
6/4/2019
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.08
|
3.10
|
3.09
|
3.10
|
59,580
|
|
|
6/3/2019
|
-0.05 / -1.59%
|
3.15
|
3.20
|
3.09
|
3.10
|
3.13
|
3.10
|
107,120
|
|
|
5/31/2019
|
-0.22 / -6.53%
|
3.31
|
3.33
|
3.14
|
3.15
|
3.19
|
3.15
|
194,240
|
|
|
5/30/2019
|
+0.06 / +1.81%
|
3.49
|
3.49
|
3.25
|
3.37
|
3.35
|
3.37
|
42,950
|
|
|
5/29/2019
|
-0.14 / -4.06%
|
3.38
|
3.48
|
3.30
|
3.31
|
3.39
|
3.31
|
71,310
|
|
|
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
|
|
|