|
Closing price on 6/6/2017
|
|
| Open |
4.35 |
| High |
4.64 |
| Low |
4.35 |
| Volume |
622,780 |
| Split-adjusted Price |
4.64 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
+0.30 / +6.91%
|
4.35
|
4.64
|
4.35
|
4.64
|
4.63
|
4.64
|
622,780
|
|
|
6/5/2017
|
+0.02 / +0.46%
|
4.25
|
4.35
|
4.25
|
4.34
|
4.31
|
4.34
|
67,940
|
|
|
6/2/2017
|
0.00 / 0.00%
|
4.29
|
4.36
|
4.25
|
4.32
|
4.28
|
4.32
|
59,140
|
|
|
6/1/2017
|
-0.05 / -1.14%
|
4.38
|
4.38
|
4.27
|
4.32
|
4.31
|
4.32
|
26,440
|
|
|
5/31/2017
|
0.00 / 0.00%
|
4.35
|
4.37
|
4.30
|
4.37
|
4.31
|
4.37
|
21,820
|
|
|
5/30/2017
|
-0.01 / -0.23%
|
4.38
|
4.40
|
4.30
|
4.37
|
4.37
|
4.37
|
26,570
|
|
|
5/29/2017
|
+0.06 / +1.39%
|
4.30
|
4.50
|
4.30
|
4.38
|
4.33
|
4.38
|
44,990
|
|
|
5/26/2017
|
+0.02 / +0.47%
|
4.38
|
4.39
|
4.31
|
4.32
|
4.33
|
4.32
|
29,130
|
|
|
5/25/2017
|
-0.12 / -2.71%
|
4.42
|
4.42
|
4.30
|
4.30
|
4.32
|
4.30
|
55,340
|
|
|
5/24/2017
|
+0.04 / +0.91%
|
4.20
|
4.42
|
4.20
|
4.42
|
4.30
|
4.42
|
96,430
|
|
|
5/23/2017
|
-0.07 / -1.57%
|
4.32
|
4.45
|
4.30
|
4.38
|
4.33
|
4.38
|
68,200
|
|
|
5/22/2017
|
-0.05 / -1.11%
|
4.49
|
4.50
|
4.30
|
4.45
|
4.37
|
4.45
|
61,720
|
|
|
5/19/2017
|
+0.09 / +2.04%
|
4.43
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
112,700
|
|
|
5/18/2017
|
-0.07 / -1.56%
|
4.40
|
4.45
|
4.36
|
4.41
|
4.40
|
4.41
|
177,030
|
|
|
5/17/2017
|
-0.06 / -1.32%
|
4.50
|
4.50
|
4.38
|
4.48
|
4.44
|
4.48
|
82,720
|
|
|
5/16/2017
|
-0.06 / -1.30%
|
4.70
|
4.71
|
4.48
|
4.54
|
4.57
|
4.54
|
166,980
|
|
|
5/15/2017
|
+0.17 / +3.84%
|
4.45
|
4.65
|
4.43
|
4.60
|
4.49
|
4.60
|
718,070
|
|
|
5/12/2017
|
+0.14 / +3.26%
|
4.29
|
4.51
|
4.29
|
4.43
|
4.42
|
4.43
|
330,320
|
|
|
5/11/2017
|
+0.07 / +1.66%
|
4.24
|
4.29
|
4.22
|
4.29
|
4.25
|
4.29
|
82,100
|
|
|
5/10/2017
|
0.00 / 0.00%
|
4.22
|
4.22
|
4.16
|
4.22
|
4.19
|
4.22
|
31,980
|
|
|
5/9/2017
|
-0.02 / -0.47%
|
4.35
|
4.35
|
4.10
|
4.22
|
4.20
|
4.22
|
96,930
|
|
|
5/8/2017
|
-0.11 / -2.53%
|
4.35
|
4.42
|
4.20
|
4.24
|
4.35
|
4.24
|
142,180
|
|
|
5/5/2017
|
+0.26 / +6.36%
|
4.15
|
4.35
|
4.09
|
4.35
|
4.15
|
4.35
|
63,700
|
|
|
5/4/2017
|
+0.02 / +0.49%
|
4.07
|
4.15
|
4.07
|
4.09
|
4.08
|
4.09
|
18,130
|
|
|
5/3/2017
|
-0.08 / -1.93%
|
4.15
|
4.19
|
4.07
|
4.07
|
4.07
|
4.07
|
11,060
|
|
|
4/28/2017
|
+0.02 / +0.48%
|
4.15
|
4.15
|
4.04
|
4.15
|
4.09
|
4.15
|
42,720
|
|
|
4/27/2017
|
0.00 / 0.00%
|
4.12
|
4.13
|
4.03
|
4.13
|
4.08
|
4.13
|
31,660
|
|
|
4/26/2017
|
-0.02 / -0.48%
|
4.04
|
4.14
|
4.00
|
4.13
|
4.05
|
4.13
|
63,290
|
|
|
4/25/2017
|
-0.02 / -0.48%
|
4.01
|
4.17
|
4.01
|
4.15
|
4.07
|
4.15
|
21,660
|
|
|
4/24/2017
|
-0.03 / -0.71%
|
4.10
|
4.19
|
4.01
|
4.17
|
4.09
|
4.17
|
36,930
|
|
|