|
Closing price on 7/27/2018
|
|
| Open |
3.54 |
| High |
3.54 |
| Low |
3.45 |
| Volume |
50,310 |
| Split-adjusted Price |
3.53 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
-0.02 / -0.56%
|
3.54
|
3.54
|
3.45
|
3.53
|
3.48
|
3.53
|
50,310
|
|
|
7/26/2018
|
-0.03 / -0.84%
|
3.50
|
3.56
|
3.47
|
3.55
|
3.50
|
3.55
|
59,940
|
|
|
7/25/2018
|
-0.01 / -0.28%
|
3.52
|
3.58
|
3.45
|
3.58
|
3.47
|
3.58
|
77,750
|
|
|
7/24/2018
|
-0.03 / -0.83%
|
3.62
|
3.62
|
3.45
|
3.59
|
3.50
|
3.59
|
76,330
|
|
|
7/23/2018
|
0.00 / 0.00%
|
3.60
|
3.62
|
3.37
|
3.62
|
3.56
|
3.62
|
46,300
|
|
|
7/20/2018
|
0.00 / 0.00%
|
3.56
|
3.62
|
3.55
|
3.62
|
3.57
|
3.62
|
14,850
|
|
|
7/19/2018
|
-0.03 / -0.82%
|
3.58
|
3.63
|
3.55
|
3.62
|
3.58
|
3.62
|
41,020
|
|
|
7/18/2018
|
-0.01 / -0.27%
|
3.58
|
3.70
|
3.55
|
3.65
|
3.58
|
3.65
|
37,400
|
|
|
7/17/2018
|
-0.02 / -0.54%
|
3.65
|
3.68
|
3.55
|
3.66
|
3.61
|
3.66
|
16,080
|
|
|
7/16/2018
|
+0.02 / +0.55%
|
3.60
|
3.70
|
3.60
|
3.68
|
3.62
|
3.68
|
9,110
|
|
|
7/13/2018
|
+0.06 / +1.67%
|
3.60
|
3.70
|
3.50
|
3.66
|
3.63
|
3.66
|
31,690
|
|
|
7/12/2018
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
226,100
|
|
|
7/11/2018
|
-0.20 / -5.56%
|
3.55
|
3.58
|
3.40
|
3.40
|
3.52
|
3.40
|
349,410
|
|
|
7/10/2018
|
0.00 / 0.00%
|
3.60
|
3.61
|
3.52
|
3.60
|
3.59
|
3.60
|
45,180
|
|
|
7/9/2018
|
+0.01 / +0.28%
|
3.56
|
3.60
|
3.55
|
3.60
|
3.57
|
3.60
|
32,460
|
|
|
7/6/2018
|
-0.06 / -1.64%
|
3.60
|
3.60
|
3.55
|
3.59
|
3.58
|
3.59
|
44,650
|
|
|
7/5/2018
|
0.00 / 0.00%
|
3.62
|
3.65
|
3.52
|
3.65
|
3.62
|
3.65
|
16,870
|
|
|
7/4/2018
|
+0.05 / +1.39%
|
3.67
|
3.68
|
3.55
|
3.65
|
3.63
|
3.65
|
21,510
|
|
|
7/3/2018
|
+0.06 / +1.69%
|
3.63
|
3.68
|
3.40
|
3.60
|
3.56
|
3.60
|
34,020
|
|
|
7/2/2018
|
-0.26 / -6.84%
|
3.84
|
3.85
|
3.54
|
3.54
|
3.59
|
3.54
|
29,830
|
|
|
6/29/2018
|
+0.05 / +1.33%
|
3.67
|
3.85
|
3.67
|
3.80
|
3.75
|
3.80
|
2,180
|
|
|
6/28/2018
|
-0.05 / -1.32%
|
3.66
|
3.80
|
3.66
|
3.75
|
3.71
|
3.75
|
21,050
|
|
|
6/27/2018
|
0.00 / 0.00%
|
3.74
|
3.89
|
3.71
|
3.80
|
3.77
|
3.80
|
29,700
|
|
|
6/26/2018
|
-0.05 / -1.30%
|
3.80
|
3.80
|
3.62
|
3.80
|
3.72
|
3.80
|
33,300
|
|
|
6/25/2018
|
+0.20 / +5.48%
|
3.65
|
3.90
|
3.60
|
3.85
|
3.78
|
3.85
|
18,760
|
|
|
6/22/2018
|
+0.05 / +1.39%
|
3.60
|
3.65
|
3.55
|
3.65
|
3.60
|
3.65
|
40,520
|
|
|
6/21/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
920
|
|
|
6/20/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,070
|
|
|
6/19/2018
|
-0.06 / -1.64%
|
3.65
|
3.65
|
3.57
|
3.60
|
3.58
|
3.60
|
31,570
|
|
|
6/18/2018
|
-0.02 / -0.54%
|
3.65
|
3.66
|
3.62
|
3.66
|
3.63
|
3.66
|
15,690
|
|
|