|
Closing price on 8/21/2019
|
|
| Open |
2.71 |
| High |
2.73 |
| Low |
2.69 |
| Volume |
91,360 |
| Split-adjusted Price |
2.73 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
0.00 / 0.00%
|
2.71
|
2.73
|
2.69
|
2.73
|
2.70
|
2.73
|
91,360
|
|
|
8/20/2019
|
-0.03 / -1.09%
|
2.73
|
2.73
|
2.70
|
2.73
|
2.71
|
2.73
|
151,890
|
|
|
8/19/2019
|
-0.05 / -1.78%
|
2.75
|
2.76
|
2.73
|
2.76
|
2.73
|
2.76
|
60,060
|
|
|
8/16/2019
|
+0.01 / +0.36%
|
2.73
|
2.81
|
2.73
|
2.81
|
2.77
|
2.81
|
10,510
|
|
|
8/15/2019
|
-0.02 / -0.71%
|
2.76
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
20,580
|
|
|
8/14/2019
|
0.00 / 0.00%
|
2.83
|
2.83
|
2.72
|
2.82
|
2.78
|
2.82
|
49,660
|
|
|
8/13/2019
|
-0.02 / -0.70%
|
2.79
|
2.83
|
2.78
|
2.82
|
2.80
|
2.82
|
20,370
|
|
|
8/12/2019
|
0.00 / 0.00%
|
2.80
|
2.84
|
2.79
|
2.84
|
2.82
|
2.84
|
9,500
|
|
|
8/9/2019
|
0.00 / 0.00%
|
2.80
|
2.84
|
2.79
|
2.84
|
2.82
|
2.84
|
33,010
|
|
|
8/8/2019
|
-0.02 / -0.70%
|
2.85
|
2.85
|
2.79
|
2.84
|
2.80
|
2.84
|
45,010
|
|
|
8/7/2019
|
+0.03 / +1.06%
|
2.82
|
2.86
|
2.77
|
2.86
|
2.82
|
2.86
|
107,010
|
|
|
8/6/2019
|
+0.03 / +1.07%
|
2.72
|
2.83
|
2.72
|
2.83
|
2.81
|
2.83
|
60,910
|
|
|
8/5/2019
|
0.00 / 0.00%
|
2.81
|
2.81
|
2.75
|
2.80
|
2.78
|
2.80
|
7,200
|
|
|
8/2/2019
|
+0.05 / +1.82%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
2,180
|
|
|
8/1/2019
|
-0.05 / -1.79%
|
2.72
|
2.79
|
2.72
|
2.75
|
2.75
|
2.75
|
46,490
|
|
|
7/31/2019
|
+0.02 / +0.72%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
43,240
|
|
|
7/30/2019
|
0.00 / 0.00%
|
2.75
|
2.78
|
2.75
|
2.78
|
2.76
|
2.78
|
78,710
|
|
|
7/29/2019
|
-0.01 / -0.36%
|
2.82
|
2.82
|
2.78
|
2.78
|
2.79
|
2.78
|
13,980
|
|
|
7/26/2019
|
-0.03 / -1.06%
|
2.78
|
2.83
|
2.78
|
2.79
|
2.80
|
2.79
|
14,480
|
|
|
7/25/2019
|
+0.01 / +0.36%
|
2.80
|
2.82
|
2.75
|
2.82
|
2.79
|
2.82
|
66,770
|
|
|
7/24/2019
|
-0.05 / -1.75%
|
2.78
|
2.86
|
2.78
|
2.81
|
2.82
|
2.81
|
32,620
|
|
|
7/23/2019
|
-0.02 / -0.69%
|
2.86
|
2.87
|
2.82
|
2.86
|
2.84
|
2.86
|
22,560
|
|
|
7/22/2019
|
+0.12 / +4.35%
|
2.86
|
2.88
|
2.83
|
2.88
|
2.84
|
2.88
|
13,370
|
|
|
7/19/2019
|
-0.11 / -3.83%
|
2.85
|
2.89
|
2.76
|
2.76
|
2.79
|
2.76
|
101,860
|
|
|
7/18/2019
|
-0.01 / -0.35%
|
2.90
|
2.90
|
2.80
|
2.87
|
2.81
|
2.87
|
73,630
|
|
|
7/17/2019
|
-0.02 / -0.69%
|
2.88
|
2.90
|
2.85
|
2.88
|
2.87
|
2.88
|
124,880
|
|
|
7/16/2019
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.88
|
2.90
|
2.91
|
2.90
|
22,310
|
|
|
7/15/2019
|
-0.08 / -2.68%
|
2.92
|
2.95
|
2.90
|
2.90
|
2.91
|
2.90
|
83,430
|
|
|
7/12/2019
|
-0.01 / -0.33%
|
2.99
|
2.99
|
2.91
|
2.98
|
2.94
|
2.98
|
46,910
|
|
|
7/11/2019
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.90
|
2.99
|
2.94
|
2.99
|
106,110
|
|
|