|
Closing price on 7/29/2021
|
|
| Open |
7.60 |
| High |
7.64 |
| Low |
7.42 |
| Volume |
203,400 |
| Split-adjusted Price |
7.56 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
-0.04 / -0.53%
|
7.60
|
7.64
|
7.42
|
7.56
|
7.51
|
7.56
|
203,400
|
|
|
7/28/2021
|
-0.03 / -0.39%
|
7.63
|
7.63
|
7.50
|
7.60
|
7.53
|
7.60
|
129,000
|
|
|
7/27/2021
|
+0.04 / +0.53%
|
7.60
|
7.70
|
7.60
|
7.63
|
7.64
|
7.63
|
197,600
|
|
|
7/26/2021
|
-0.20 / -2.57%
|
7.77
|
7.77
|
7.41
|
7.59
|
7.51
|
7.59
|
171,700
|
|
|
7/23/2021
|
-0.10 / -1.27%
|
7.89
|
7.89
|
7.50
|
7.79
|
7.64
|
7.79
|
249,300
|
|
|
7/22/2021
|
+0.39 / +5.20%
|
7.60
|
7.90
|
7.00
|
7.89
|
7.64
|
7.89
|
301,800
|
|
|
7/21/2021
|
+0.13 / +1.76%
|
7.53
|
7.80
|
7.37
|
7.50
|
7.50
|
7.50
|
191,800
|
|
|
7/20/2021
|
+0.48 / +6.97%
|
6.89
|
7.37
|
6.89
|
7.37
|
7.25
|
7.37
|
314,500
|
|
|
7/19/2021
|
-0.40 / -5.49%
|
7.27
|
7.27
|
6.85
|
6.89
|
6.99
|
6.89
|
422,600
|
|
|
7/16/2021
|
-0.16 / -2.15%
|
7.59
|
7.59
|
7.20
|
7.29
|
7.29
|
7.29
|
159,900
|
|
|
7/15/2021
|
+0.01 / +0.13%
|
7.49
|
7.49
|
7.00
|
7.45
|
7.27
|
7.45
|
250,200
|
|
|
7/14/2021
|
+0.11 / +1.50%
|
7.25
|
7.45
|
7.25
|
7.44
|
7.34
|
7.44
|
204,400
|
|
|
7/13/2021
|
+0.02 / +0.27%
|
7.32
|
7.45
|
7.10
|
7.33
|
7.24
|
7.33
|
286,800
|
|
|
7/12/2021
|
-0.54 / -6.88%
|
7.50
|
8.15
|
7.31
|
7.31
|
7.42
|
7.31
|
680,500
|
|
|
7/9/2021
|
-0.58 / -6.88%
|
8.43
|
8.43
|
7.85
|
7.85
|
8.10
|
7.85
|
564,000
|
|
|
7/8/2021
|
0.00 / 0.00%
|
8.43
|
8.70
|
8.40
|
8.43
|
8.51
|
8.43
|
203,400
|
|
|
7/7/2021
|
+0.27 / +3.31%
|
8.17
|
8.59
|
8.11
|
8.43
|
8.31
|
8.43
|
446,400
|
|
|
7/6/2021
|
-0.61 / -6.96%
|
8.77
|
9.00
|
8.16
|
8.16
|
8.77
|
8.16
|
364,400
|
|
|
7/5/2021
|
-0.37 / -4.05%
|
9.14
|
9.14
|
8.70
|
8.77
|
8.89
|
8.77
|
688,600
|
|
|
7/2/2021
|
-0.04 / -0.44%
|
9.20
|
9.30
|
9.10
|
9.14
|
9.19
|
9.14
|
363,900
|
|
|
7/1/2021
|
0.00 / 0.00%
|
9.18
|
9.41
|
9.15
|
9.18
|
9.25
|
9.18
|
258,800
|
|
|
6/30/2021
|
-0.04 / -0.43%
|
9.22
|
9.25
|
9.14
|
9.18
|
9.18
|
9.18
|
308,700
|
|
|
6/29/2021
|
+0.05 / +0.55%
|
9.10
|
9.36
|
9.07
|
9.22
|
9.23
|
9.22
|
524,000
|
|
|
6/28/2021
|
-0.03 / -0.33%
|
9.20
|
9.30
|
9.15
|
9.17
|
9.19
|
9.17
|
540,900
|
|
|
6/25/2021
|
-0.16 / -1.71%
|
9.35
|
9.35
|
9.11
|
9.20
|
9.25
|
9.20
|
548,300
|
|
|
6/24/2021
|
-0.02 / -0.21%
|
9.41
|
9.60
|
9.15
|
9.36
|
9.46
|
9.36
|
817,100
|
|
|
6/23/2021
|
+0.42 / +4.69%
|
9.49
|
9.55
|
9.00
|
9.38
|
9.38
|
9.38
|
1,150,200
|
|
|
6/22/2021
|
+0.58 / +6.92%
|
8.60
|
8.96
|
8.50
|
8.96
|
8.79
|
8.96
|
1,084,500
|
|
|
6/21/2021
|
+0.06 / +0.72%
|
8.32
|
8.41
|
8.24
|
8.38
|
8.29
|
8.38
|
613,800
|
|
|
6/18/2021
|
+0.06 / +0.73%
|
8.26
|
8.40
|
8.26
|
8.32
|
8.31
|
8.32
|
314,700
|
|
|