|
Closing price on 7/5/2018
|
|
| Open |
3.62 |
| High |
3.65 |
| Low |
3.52 |
| Volume |
16,870 |
| Split-adjusted Price |
3.65 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2018
|
0.00 / 0.00%
|
3.65
|
3.68
|
3.62
|
3.68
|
3.66
|
3.68
|
22,940
|
|
|
6/14/2018
|
-0.02 / -0.54%
|
3.70
|
3.70
|
3.62
|
3.68
|
3.65
|
3.68
|
18,610
|
|
|
6/13/2018
|
0.00 / 0.00%
|
3.57
|
3.70
|
3.57
|
3.70
|
3.66
|
3.70
|
18,300
|
|
|
6/12/2018
|
0.00 / 0.00%
|
3.69
|
3.70
|
3.67
|
3.70
|
3.69
|
3.70
|
8,040
|
|
|
6/11/2018
|
+0.01 / +0.27%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
5,090
|
|
|
6/8/2018
|
+0.01 / +0.27%
|
3.62
|
3.70
|
3.61
|
3.69
|
3.64
|
3.69
|
42,560
|
|
|
6/7/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.68
|
3.62
|
3.68
|
90,500
|
|
|
6/6/2018
|
-0.07 / -1.87%
|
3.66
|
3.75
|
3.62
|
3.68
|
3.68
|
3.68
|
46,520
|
|
|
6/5/2018
|
-0.01 / -0.27%
|
3.66
|
3.76
|
3.60
|
3.75
|
3.68
|
3.75
|
63,780
|
|
|
6/4/2018
|
-0.01 / -0.27%
|
3.65
|
3.80
|
3.65
|
3.76
|
3.72
|
3.76
|
41,160
|
|
|
6/1/2018
|
-0.03 / -0.79%
|
3.71
|
3.79
|
3.69
|
3.77
|
3.72
|
3.77
|
114,670
|
|
|
5/31/2018
|
-0.10 / -2.56%
|
3.65
|
3.89
|
3.65
|
3.80
|
3.75
|
3.80
|
42,400
|
|
|
5/30/2018
|
0.00 / 0.00%
|
3.89
|
3.90
|
3.89
|
3.90
|
3.90
|
3.90
|
500
|
|
|
5/29/2018
|
+0.10 / +2.63%
|
3.79
|
3.90
|
3.65
|
3.90
|
3.82
|
3.90
|
33,740
|
|
|
5/28/2018
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.66
|
3.80
|
3.86
|
3.80
|
48,690
|
|
|
5/25/2018
|
0.00 / 0.00%
|
3.63
|
3.80
|
3.63
|
3.80
|
3.78
|
3.80
|
17,200
|
|
|