|
Closing price on 8/24/2018
|
|
| Open |
3.24 |
| High |
3.32 |
| Low |
3.17 |
| Volume |
49,790 |
| Split-adjusted Price |
3.31 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2018
|
+0.14 / +4.42%
|
3.24
|
3.32
|
3.17
|
3.31
|
3.27
|
3.31
|
49,790
|
|
|
8/23/2018
|
-0.16 / -4.80%
|
3.21
|
3.32
|
3.17
|
3.17
|
3.21
|
3.17
|
28,070
|
|
|
8/22/2018
|
+0.04 / +1.22%
|
3.28
|
3.35
|
3.28
|
3.33
|
3.29
|
3.33
|
14,880
|
|
|
8/21/2018
|
-0.03 / -0.90%
|
3.30
|
3.32
|
3.29
|
3.29
|
3.30
|
3.29
|
7,720
|
|
|
8/20/2018
|
-0.08 / -2.35%
|
3.35
|
3.35
|
3.17
|
3.32
|
3.22
|
3.32
|
141,450
|
|
|
8/17/2018
|
+0.03 / +0.89%
|
3.43
|
3.43
|
3.39
|
3.40
|
3.39
|
3.40
|
52,450
|
|
|
8/16/2018
|
0.00 / 0.00%
|
3.37
|
3.39
|
3.14
|
3.37
|
3.27
|
3.37
|
48,260
|
|
|
8/15/2018
|
-0.01 / -0.30%
|
3.38
|
3.40
|
3.30
|
3.37
|
3.33
|
3.37
|
92,150
|
|
|
8/14/2018
|
+0.02 / +0.60%
|
3.36
|
3.38
|
3.30
|
3.38
|
3.33
|
3.38
|
105,130
|
|
|
8/13/2018
|
-0.04 / -1.18%
|
3.40
|
3.40
|
3.36
|
3.36
|
3.37
|
3.36
|
32,940
|
|
|
8/10/2018
|
-0.05 / -1.45%
|
3.41
|
3.44
|
3.32
|
3.40
|
3.39
|
3.40
|
65,700
|
|
|
8/9/2018
|
0.00 / 0.00%
|
3.40
|
3.45
|
3.35
|
3.45
|
3.41
|
3.45
|
52,170
|
|
|
8/8/2018
|
-0.03 / -0.86%
|
3.40
|
3.47
|
3.38
|
3.45
|
3.43
|
3.45
|
30,620
|
|
|
8/7/2018
|
-0.02 / -0.57%
|
3.48
|
3.50
|
3.40
|
3.48
|
3.44
|
3.48
|
104,690
|
|
|
8/6/2018
|
0.00 / 0.00%
|
3.44
|
3.50
|
3.38
|
3.50
|
3.41
|
3.50
|
91,690
|
|
|
8/3/2018
|
+0.05 / +1.45%
|
3.43
|
3.50
|
3.41
|
3.50
|
3.45
|
3.50
|
53,840
|
|
|
8/2/2018
|
-0.07 / -1.99%
|
3.46
|
3.52
|
3.43
|
3.45
|
3.46
|
3.45
|
59,790
|
|
|
8/1/2018
|
+0.01 / +0.28%
|
3.50
|
3.52
|
3.44
|
3.52
|
3.50
|
3.52
|
41,480
|
|
|
7/31/2018
|
-0.01 / -0.28%
|
3.51
|
3.52
|
3.43
|
3.51
|
3.47
|
3.51
|
65,730
|
|
|
7/30/2018
|
-0.01 / -0.28%
|
3.53
|
3.54
|
3.41
|
3.52
|
3.49
|
3.52
|
43,210
|
|
|
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
|
|
|