|
Closing price on 6/9/2022
|
|
| Open |
6.15 |
| High |
6.17 |
| Low |
6.02 |
| Volume |
80,000 |
| Split-adjusted Price |
6.02 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2022
|
+0.36 / +6.92%
|
5.42
|
5.56
|
5.04
|
5.56
|
5.39
|
5.56
|
154,400
|
|
|
5/16/2022
|
+0.01 / +0.19%
|
5.31
|
5.46
|
5.05
|
5.20
|
5.28
|
5.20
|
73,700
|
|
|
5/13/2022
|
-0.39 / -6.99%
|
5.25
|
5.74
|
5.19
|
5.19
|
5.29
|
5.19
|
178,700
|
|
|
5/12/2022
|
-0.42 / -7.00%
|
5.91
|
6.11
|
5.58
|
5.58
|
5.75
|
5.58
|
119,100
|
|
|
5/11/2022
|
+0.12 / +2.04%
|
5.88
|
6.15
|
5.86
|
6.00
|
6.00
|
6.00
|
98,300
|
|
|
5/10/2022
|
+0.16 / +2.80%
|
5.50
|
5.89
|
5.33
|
5.88
|
5.56
|
5.88
|
174,400
|
|
|
5/9/2022
|
-0.43 / -6.99%
|
6.15
|
6.15
|
5.72
|
5.72
|
5.80
|
5.72
|
140,700
|
|
|
5/6/2022
|
-0.25 / -3.91%
|
5.98
|
6.29
|
5.98
|
6.15
|
6.12
|
6.15
|
131,300
|
|
|
5/5/2022
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.31
|
6.40
|
6.46
|
6.40
|
122,700
|
|
|
5/4/2022
|
-0.13 / -1.93%
|
6.87
|
6.87
|
6.50
|
6.60
|
6.61
|
6.60
|
102,000
|
|
|
4/29/2022
|
+0.41 / +6.49%
|
6.32
|
6.75
|
6.31
|
6.73
|
6.51
|
6.73
|
575,200
|
|
|
4/28/2022
|
-0.06 / -0.94%
|
6.36
|
6.50
|
6.31
|
6.32
|
6.37
|
6.32
|
138,900
|
|
|
4/27/2022
|
+0.26 / +4.25%
|
6.20
|
6.39
|
6.10
|
6.38
|
6.21
|
6.38
|
121,200
|
|
|