|
Closing price on 8/4/2022
|
|
| Open |
4.81 |
| High |
4.86 |
| Low |
4.71 |
| Volume |
141,400 |
| Split-adjusted Price |
4.77 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.01 / -0.21%
|
4.81
|
4.86
|
4.71
|
4.77
|
4.79
|
4.77
|
141,400
|
|
|
8/3/2022
|
+0.03 / +0.63%
|
4.76
|
4.85
|
4.74
|
4.78
|
4.78
|
4.78
|
70,800
|
|
|
8/2/2022
|
+0.14 / +3.04%
|
4.61
|
4.78
|
4.58
|
4.75
|
4.64
|
4.75
|
232,500
|
|
|
8/1/2022
|
+0.08 / +1.77%
|
4.59
|
4.63
|
4.49
|
4.61
|
4.57
|
4.61
|
114,600
|
|
|
7/29/2022
|
+0.01 / +0.22%
|
4.55
|
4.60
|
4.41
|
4.53
|
4.48
|
4.53
|
87,300
|
|
|
7/28/2022
|
0.00 / 0.00%
|
4.60
|
4.61
|
4.52
|
4.52
|
4.56
|
4.52
|
46,700
|
|
|
7/27/2022
|
-0.01 / -0.22%
|
4.54
|
4.55
|
4.45
|
4.52
|
4.49
|
4.52
|
30,200
|
|
|
7/26/2022
|
+0.07 / +1.57%
|
4.45
|
4.54
|
4.45
|
4.53
|
4.50
|
4.53
|
91,900
|
|
|
7/25/2022
|
-0.14 / -3.04%
|
4.60
|
4.60
|
4.44
|
4.46
|
4.50
|
4.46
|
146,500
|
|
|
7/22/2022
|
+0.01 / +0.22%
|
4.55
|
4.60
|
4.52
|
4.60
|
4.57
|
4.60
|
68,000
|
|
|
7/21/2022
|
-0.01 / -0.22%
|
4.54
|
4.73
|
4.53
|
4.59
|
4.58
|
4.59
|
75,800
|
|
|
7/20/2022
|
+0.08 / +1.77%
|
4.52
|
4.79
|
4.52
|
4.60
|
4.58
|
4.60
|
221,300
|
|
|
7/19/2022
|
+0.03 / +0.67%
|
4.49
|
4.55
|
4.44
|
4.52
|
4.49
|
4.52
|
86,800
|
|
|
7/18/2022
|
+0.03 / +0.67%
|
4.45
|
4.53
|
4.44
|
4.49
|
4.49
|
4.49
|
170,500
|
|
|
7/15/2022
|
+0.01 / +0.22%
|
4.45
|
4.47
|
4.41
|
4.46
|
4.45
|
4.46
|
67,100
|
|
|
7/14/2022
|
+0.04 / +0.91%
|
4.40
|
4.45
|
4.31
|
4.45
|
4.39
|
4.45
|
99,900
|
|
|
7/13/2022
|
+0.04 / +0.92%
|
4.37
|
4.49
|
4.37
|
4.41
|
4.41
|
4.41
|
76,300
|
|
|
7/12/2022
|
+0.07 / +1.63%
|
4.30
|
4.45
|
4.20
|
4.37
|
4.36
|
4.37
|
65,300
|
|
|
7/11/2022
|
+0.09 / +2.14%
|
4.21
|
4.39
|
4.20
|
4.30
|
4.29
|
4.30
|
93,900
|
|
|
7/8/2022
|
+0.07 / +1.69%
|
4.24
|
4.28
|
4.14
|
4.21
|
4.24
|
4.21
|
74,300
|
|
|
7/7/2022
|
-0.01 / -0.24%
|
4.24
|
4.24
|
4.10
|
4.14
|
4.15
|
4.14
|
51,800
|
|
|
7/6/2022
|
-0.22 / -5.03%
|
4.37
|
4.37
|
4.15
|
4.15
|
4.25
|
4.15
|
76,700
|
|
|
7/5/2022
|
-0.11 / -2.46%
|
4.48
|
4.52
|
4.35
|
4.37
|
4.44
|
4.37
|
75,700
|
|
|
7/4/2022
|
+0.17 / +3.94%
|
4.35
|
4.52
|
4.31
|
4.48
|
4.44
|
4.48
|
52,000
|
|
|
7/1/2022
|
-0.02 / -0.46%
|
4.20
|
4.31
|
4.20
|
4.31
|
4.26
|
4.31
|
68,500
|
|
|
6/30/2022
|
-0.14 / -3.13%
|
4.50
|
4.50
|
4.32
|
4.33
|
4.42
|
4.33
|
37,500
|
|
|
6/29/2022
|
-0.07 / -1.54%
|
4.54
|
4.57
|
4.40
|
4.47
|
4.51
|
4.47
|
83,100
|
|
|
6/28/2022
|
+0.10 / +2.25%
|
4.44
|
4.57
|
4.27
|
4.54
|
4.46
|
4.54
|
105,600
|
|
|
6/27/2022
|
+0.07 / +1.60%
|
4.35
|
4.48
|
4.22
|
4.44
|
4.32
|
4.44
|
67,100
|
|
|
6/24/2022
|
0.00 / 0.00%
|
4.37
|
4.40
|
4.30
|
4.37
|
4.35
|
4.37
|
49,400
|
|
|