|
Closing price on 6/28/2022
|
|
| Open |
4.44 |
| High |
4.57 |
| Low |
4.27 |
| Volume |
105,600 |
| Split-adjusted Price |
4.54 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
+0.10 / +2.25%
|
4.44
|
4.57
|
4.27
|
4.54
|
4.46
|
4.54
|
105,600
|
|
|
6/27/2022
|
+0.07 / +1.60%
|
4.35
|
4.48
|
4.22
|
4.44
|
4.32
|
4.44
|
67,100
|
|
|
6/24/2022
|
0.00 / 0.00%
|
4.37
|
4.40
|
4.30
|
4.37
|
4.35
|
4.37
|
49,400
|
|
|
6/23/2022
|
+0.19 / +4.55%
|
4.16
|
4.37
|
4.06
|
4.37
|
4.30
|
4.37
|
104,000
|
|
|
6/22/2022
|
+0.11 / +2.70%
|
4.08
|
4.21
|
4.08
|
4.18
|
4.13
|
4.18
|
96,300
|
|
|
6/21/2022
|
-0.30 / -6.86%
|
4.37
|
4.38
|
4.07
|
4.07
|
4.10
|
4.07
|
131,300
|
|
|
6/20/2022
|
-0.01 / -0.23%
|
4.39
|
4.50
|
4.15
|
4.37
|
4.40
|
4.37
|
196,700
|
|
|
6/17/2022
|
-0.32 / -6.81%
|
4.68
|
4.68
|
4.38
|
4.38
|
4.39
|
4.38
|
283,200
|
|
|
6/16/2022
|
0.00 / 0.00%
|
4.75
|
4.88
|
4.38
|
4.70
|
4.68
|
4.70
|
137,100
|
|
|
6/15/2022
|
-0.35 / -6.93%
|
5.06
|
5.27
|
4.70
|
4.70
|
4.78
|
4.70
|
281,800
|
|
|
6/14/2022
|
-0.36 / -6.65%
|
5.07
|
5.29
|
5.04
|
5.05
|
5.11
|
5.05
|
171,900
|
|
|
6/13/2022
|
-0.40 / -6.88%
|
5.51
|
5.68
|
5.41
|
5.41
|
5.46
|
5.41
|
274,000
|
|
|
6/10/2022
|
-0.21 / -3.49%
|
5.96
|
6.05
|
5.81
|
5.81
|
5.94
|
5.81
|
178,200
|
|
|
6/9/2022
|
-0.13 / -2.11%
|
6.15
|
6.17
|
6.02
|
6.02
|
6.05
|
6.02
|
80,000
|
|
|
6/8/2022
|
+0.13 / +2.16%
|
6.00
|
6.16
|
5.89
|
6.15
|
6.06
|
6.15
|
238,700
|
|
|
6/7/2022
|
+0.01 / +0.17%
|
5.95
|
6.11
|
5.72
|
6.02
|
5.92
|
6.02
|
64,700
|
|
|
6/6/2022
|
-0.14 / -2.28%
|
6.14
|
6.14
|
6.00
|
6.01
|
6.04
|
6.01
|
130,300
|
|
|
6/3/2022
|
+0.15 / +2.50%
|
6.01
|
6.19
|
6.01
|
6.15
|
6.12
|
6.15
|
206,500
|
|
|
6/2/2022
|
+0.01 / +0.17%
|
6.01
|
6.15
|
6.00
|
6.00
|
6.05
|
6.00
|
203,300
|
|
|
6/1/2022
|
-0.26 / -4.16%
|
5.99
|
6.23
|
5.99
|
5.99
|
6.07
|
5.99
|
257,000
|
|
|
5/31/2022
|
-0.13 / -2.04%
|
6.00
|
6.40
|
6.00
|
6.25
|
6.23
|
6.25
|
297,000
|
|
|
5/30/2022
|
+0.41 / +6.87%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
169,400
|
|
|
5/27/2022
|
+0.39 / +6.99%
|
5.60
|
5.97
|
5.58
|
5.97
|
5.88
|
5.97
|
296,400
|
|
|
5/26/2022
|
-0.05 / -0.89%
|
5.68
|
5.68
|
5.52
|
5.58
|
5.59
|
5.58
|
128,500
|
|
|
5/25/2022
|
+0.10 / +1.81%
|
5.54
|
5.69
|
5.50
|
5.63
|
5.57
|
5.63
|
91,600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.44
|
5.53
|
5.49
|
5.53
|
58,400
|
|
|
5/23/2022
|
+0.02 / +0.36%
|
5.60
|
5.75
|
5.48
|
5.53
|
5.57
|
5.53
|
61,100
|
|
|
5/20/2022
|
-0.03 / -0.54%
|
5.54
|
5.65
|
5.50
|
5.51
|
5.54
|
5.51
|
159,900
|
|
|
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
|
|
|