|
Closing price on 7/26/2017
|
|
| Open |
4.58 |
| High |
4.65 |
| Low |
4.54 |
| Volume |
176,970 |
| Split-adjusted Price |
4.63 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
-0.02 / -0.43%
|
4.58
|
4.65
|
4.54
|
4.63
|
4.58
|
4.63
|
176,970
|
|
|
7/25/2017
|
+0.05 / +1.09%
|
4.60
|
4.67
|
4.56
|
4.65
|
4.62
|
4.65
|
54,120
|
|
|
7/24/2017
|
-0.25 / -5.15%
|
4.85
|
4.85
|
4.55
|
4.60
|
4.66
|
4.60
|
44,630
|
|
|
7/21/2017
|
+0.31 / +6.83%
|
4.58
|
4.85
|
4.54
|
4.85
|
4.65
|
4.85
|
166,810
|
|
|
7/20/2017
|
-0.06 / -1.30%
|
4.50
|
4.60
|
4.49
|
4.54
|
4.52
|
4.54
|
106,510
|
|
|
7/19/2017
|
-0.03 / -0.65%
|
4.53
|
4.63
|
4.50
|
4.60
|
4.54
|
4.60
|
256,220
|
|
|
7/18/2017
|
-0.02 / -0.43%
|
4.52
|
4.63
|
4.50
|
4.63
|
4.55
|
4.63
|
144,920
|
|
|
7/17/2017
|
-0.14 / -2.92%
|
4.74
|
4.74
|
4.50
|
4.65
|
4.58
|
4.65
|
496,610
|
|
|
7/14/2017
|
-0.21 / -4.20%
|
4.70
|
4.89
|
4.70
|
4.79
|
4.76
|
4.79
|
363,080
|
|
|
7/13/2017
|
-0.14 / -2.72%
|
5.20
|
5.38
|
4.90
|
5.00
|
5.13
|
5.00
|
394,150
|
|
|
7/12/2017
|
+0.33 / +6.86%
|
5.14
|
5.14
|
5.13
|
5.14
|
5.14
|
5.14
|
787,790
|
|
|
7/11/2017
|
+0.31 / +6.89%
|
4.81
|
4.81
|
4.54
|
4.81
|
4.79
|
4.81
|
918,380
|
|
|
7/10/2017
|
+0.01 / +0.22%
|
4.49
|
4.59
|
4.31
|
4.50
|
4.48
|
4.50
|
90,830
|
|
|
7/7/2017
|
-0.05 / -1.10%
|
4.50
|
4.61
|
4.49
|
4.49
|
4.52
|
4.49
|
77,460
|
|
|
7/6/2017
|
+0.09 / +2.02%
|
4.43
|
4.64
|
4.43
|
4.54
|
4.53
|
4.54
|
148,210
|
|
|
7/5/2017
|
0.00 / 0.00%
|
4.44
|
4.45
|
4.30
|
4.45
|
4.40
|
4.45
|
112,260
|
|
|
7/4/2017
|
+0.03 / +0.68%
|
4.42
|
4.45
|
4.15
|
4.45
|
4.32
|
4.45
|
87,210
|
|
|
7/3/2017
|
-0.03 / -0.67%
|
4.38
|
4.45
|
4.35
|
4.42
|
4.38
|
4.42
|
64,430
|
|
|
6/30/2017
|
-0.03 / -0.67%
|
4.39
|
4.45
|
4.39
|
4.45
|
4.45
|
4.45
|
34,400
|
|
|
6/29/2017
|
+0.01 / +0.22%
|
4.45
|
4.50
|
4.41
|
4.48
|
4.44
|
4.48
|
24,770
|
|
|
6/28/2017
|
+0.02 / +0.45%
|
4.45
|
4.50
|
4.38
|
4.47
|
4.46
|
4.47
|
28,910
|
|
|
6/27/2017
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.38
|
4.45
|
4.42
|
4.45
|
35,050
|
|
|
6/26/2017
|
+0.05 / +1.14%
|
4.45
|
4.48
|
4.33
|
4.45
|
4.42
|
4.45
|
34,610
|
|
|
6/23/2017
|
0.00 / 0.00%
|
4.43
|
4.48
|
4.40
|
4.40
|
4.43
|
4.40
|
106,010
|
|
|
6/22/2017
|
-0.09 / -2.00%
|
4.39
|
4.49
|
4.36
|
4.40
|
4.43
|
4.40
|
31,840
|
|
|
6/21/2017
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.34
|
4.49
|
4.47
|
4.49
|
37,170
|
|
|
6/20/2017
|
-0.02 / -0.44%
|
4.56
|
4.57
|
4.40
|
4.49
|
4.44
|
4.49
|
96,860
|
|
|
6/19/2017
|
-0.04 / -0.88%
|
4.47
|
4.60
|
4.43
|
4.51
|
4.49
|
4.51
|
133,090
|
|
|
6/16/2017
|
+0.05 / +1.11%
|
4.70
|
4.70
|
4.46
|
4.55
|
4.55
|
4.55
|
35,200
|
|
|
6/15/2017
|
+0.10 / +2.27%
|
4.40
|
4.62
|
4.40
|
4.50
|
4.54
|
4.50
|
93,230
|
|
|