|
Closing price on 8/11/2021
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.65 |
| Volume |
557,600 |
| Split-adjusted Price |
7.95 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
+0.05 / +0.63%
|
7.80
|
8.30
|
7.65
|
7.95
|
7.82
|
7.95
|
557,600
|
|
|
8/10/2021
|
-0.35 / -4.24%
|
8.25
|
8.25
|
7.75
|
7.90
|
7.94
|
7.90
|
820,500
|
|
|
8/9/2021
|
-0.14 / -1.67%
|
8.49
|
8.49
|
8.21
|
8.25
|
8.31
|
8.25
|
285,400
|
|
|
8/6/2021
|
+0.37 / +4.61%
|
8.58
|
8.58
|
8.20
|
8.39
|
8.50
|
8.39
|
997,300
|
|
|
8/5/2021
|
+0.52 / +6.93%
|
7.60
|
8.02
|
7.49
|
8.02
|
7.84
|
8.02
|
554,900
|
|
|
8/4/2021
|
-0.11 / -1.45%
|
7.60
|
7.62
|
7.49
|
7.50
|
7.53
|
7.50
|
271,100
|
|
|
8/3/2021
|
0.00 / 0.00%
|
7.30
|
7.61
|
7.30
|
7.61
|
7.51
|
7.61
|
235,500
|
|
|
8/2/2021
|
+0.10 / +1.33%
|
7.40
|
7.70
|
7.40
|
7.61
|
7.60
|
7.61
|
268,000
|
|
|
7/30/2021
|
-0.05 / -0.66%
|
7.56
|
7.58
|
7.45
|
7.51
|
7.52
|
7.51
|
289,900
|
|
|
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
|
|
|