|
Closing price on 6/6/2018
|
|
| Open |
3.66 |
| High |
3.75 |
| Low |
3.62 |
| Volume |
46,520 |
| Split-adjusted Price |
3.68 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
-0.07 / -1.87%
|
3.66
|
3.75
|
3.62
|
3.68
|
3.68
|
3.68
|
46,520
|
|
|
6/5/2018
|
-0.01 / -0.27%
|
3.66
|
3.76
|
3.60
|
3.75
|
3.68
|
3.75
|
63,780
|
|
|
6/4/2018
|
-0.01 / -0.27%
|
3.65
|
3.80
|
3.65
|
3.76
|
3.72
|
3.76
|
41,160
|
|
|
6/1/2018
|
-0.03 / -0.79%
|
3.71
|
3.79
|
3.69
|
3.77
|
3.72
|
3.77
|
114,670
|
|
|
5/31/2018
|
-0.10 / -2.56%
|
3.65
|
3.89
|
3.65
|
3.80
|
3.75
|
3.80
|
42,400
|
|
|
5/30/2018
|
0.00 / 0.00%
|
3.89
|
3.90
|
3.89
|
3.90
|
3.90
|
3.90
|
500
|
|
|
5/29/2018
|
+0.10 / +2.63%
|
3.79
|
3.90
|
3.65
|
3.90
|
3.82
|
3.90
|
33,740
|
|
|
5/28/2018
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.66
|
3.80
|
3.86
|
3.80
|
48,690
|
|
|
5/25/2018
|
0.00 / 0.00%
|
3.63
|
3.80
|
3.63
|
3.80
|
3.78
|
3.80
|
17,200
|
|
|
5/24/2018
|
+0.10 / +2.70%
|
3.75
|
3.80
|
3.67
|
3.80
|
3.73
|
3.80
|
18,500
|
|
|
5/23/2018
|
-0.07 / -1.86%
|
3.70
|
3.77
|
3.70
|
3.70
|
3.72
|
3.70
|
19,030
|
|
|
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
|
|
|