|
Closing price on 7/25/2019
|
|
| Open |
2.80 |
| High |
2.82 |
| Low |
2.75 |
| Volume |
66,770 |
| Split-adjusted Price |
2.82 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
+0.01 / +0.36%
|
2.80
|
2.82
|
2.75
|
2.82
|
2.79
|
2.82
|
66,770
|
|
|
7/24/2019
|
-0.05 / -1.75%
|
2.78
|
2.86
|
2.78
|
2.81
|
2.82
|
2.81
|
32,620
|
|
|
7/23/2019
|
-0.02 / -0.69%
|
2.86
|
2.87
|
2.82
|
2.86
|
2.84
|
2.86
|
22,560
|
|
|
7/22/2019
|
+0.12 / +4.35%
|
2.86
|
2.88
|
2.83
|
2.88
|
2.84
|
2.88
|
13,370
|
|
|
7/19/2019
|
-0.11 / -3.83%
|
2.85
|
2.89
|
2.76
|
2.76
|
2.79
|
2.76
|
101,860
|
|
|
7/18/2019
|
-0.01 / -0.35%
|
2.90
|
2.90
|
2.80
|
2.87
|
2.81
|
2.87
|
73,630
|
|
|
7/17/2019
|
-0.02 / -0.69%
|
2.88
|
2.90
|
2.85
|
2.88
|
2.87
|
2.88
|
124,880
|
|
|
7/16/2019
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.88
|
2.90
|
2.91
|
2.90
|
22,310
|
|
|
7/15/2019
|
-0.08 / -2.68%
|
2.92
|
2.95
|
2.90
|
2.90
|
2.91
|
2.90
|
83,430
|
|
|
7/12/2019
|
-0.01 / -0.33%
|
2.99
|
2.99
|
2.91
|
2.98
|
2.94
|
2.98
|
46,910
|
|
|
7/11/2019
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.90
|
2.99
|
2.94
|
2.99
|
106,110
|
|
|
7/10/2019
|
-0.03 / -0.99%
|
2.93
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
193,480
|
|
|
7/9/2019
|
-0.01 / -0.33%
|
2.98
|
3.04
|
2.95
|
3.03
|
3.00
|
3.03
|
3,330
|
|
|
7/8/2019
|
0.00 / 0.00%
|
2.95
|
3.04
|
2.94
|
3.04
|
2.94
|
3.04
|
30,230
|
|
|
7/5/2019
|
-0.01 / -0.33%
|
3.05
|
3.05
|
2.98
|
3.04
|
3.00
|
3.04
|
63,080
|
|
|
7/4/2019
|
+0.05 / +1.67%
|
3.00
|
3.05
|
2.93
|
3.05
|
3.01
|
3.05
|
61,870
|
|
|
7/3/2019
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.87
|
3.00
|
2.93
|
3.00
|
76,400
|
|
|
7/2/2019
|
-0.05 / -1.64%
|
3.00
|
3.04
|
2.99
|
3.00
|
3.00
|
3.00
|
51,340
|
|
|
7/1/2019
|
+0.14 / +4.81%
|
2.98
|
3.05
|
2.97
|
3.05
|
3.02
|
3.05
|
106,800
|
|
|
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
|
|
|