|
Closing price on 9/12/2022
|
|
| Open |
4.26 |
| High |
4.36 |
| Low |
4.16 |
| Volume |
118,300 |
| Split-adjusted Price |
4.20 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
+0.04 / +0.96%
|
4.26
|
4.36
|
4.16
|
4.20
|
4.23
|
4.20
|
118,300
|
|
|
9/9/2022
|
-0.07 / -1.65%
|
4.34
|
4.34
|
4.15
|
4.16
|
4.19
|
4.16
|
56,000
|
|
|
9/8/2022
|
-0.01 / -0.24%
|
4.21
|
4.31
|
4.20
|
4.23
|
4.23
|
4.23
|
43,500
|
|
|
9/7/2022
|
-0.20 / -4.50%
|
4.44
|
4.44
|
4.24
|
4.24
|
4.34
|
4.24
|
55,400
|
|
|
9/6/2022
|
-0.07 / -1.55%
|
4.52
|
4.52
|
4.40
|
4.44
|
4.46
|
4.44
|
74,200
|
|
|
9/5/2022
|
0.00 / 0.00%
|
4.46
|
4.53
|
4.46
|
4.51
|
4.50
|
4.51
|
26,600
|
|
|
8/31/2022
|
+0.01 / +0.22%
|
4.49
|
4.53
|
4.42
|
4.51
|
4.49
|
4.51
|
75,300
|
|
|
8/30/2022
|
+0.01 / +0.22%
|
4.50
|
4.60
|
4.47
|
4.50
|
4.50
|
4.50
|
217,900
|
|
|
8/29/2022
|
-0.21 / -4.47%
|
4.68
|
4.68
|
4.46
|
4.49
|
4.52
|
4.49
|
114,900
|
|
|
8/26/2022
|
-0.02 / -0.42%
|
4.74
|
4.75
|
4.60
|
4.70
|
4.69
|
4.70
|
142,000
|
|
|
8/25/2022
|
0.00 / 0.00%
|
4.72
|
4.77
|
4.70
|
4.72
|
4.73
|
4.72
|
93,500
|
|
|
8/24/2022
|
+0.02 / +0.43%
|
4.80
|
4.80
|
4.70
|
4.72
|
4.71
|
4.72
|
64,700
|
|
|
8/23/2022
|
-0.02 / -0.42%
|
4.70
|
4.70
|
4.62
|
4.70
|
4.69
|
4.70
|
48,000
|
|
|
8/22/2022
|
-0.04 / -0.84%
|
4.74
|
4.74
|
4.58
|
4.72
|
4.62
|
4.72
|
513,800
|
|
|
8/19/2022
|
-0.09 / -1.86%
|
4.89
|
4.89
|
4.75
|
4.76
|
4.83
|
4.76
|
84,900
|
|
|
8/18/2022
|
-0.06 / -1.22%
|
4.90
|
4.94
|
4.76
|
4.85
|
4.81
|
4.85
|
100,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.88
|
4.91
|
4.91
|
4.91
|
122,800
|
|
|
8/16/2022
|
-0.06 / -1.21%
|
4.98
|
4.98
|
4.90
|
4.91
|
4.93
|
4.91
|
118,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
4.97
|
5.00
|
4.92
|
4.97
|
4.95
|
4.97
|
68,400
|
|
|
8/12/2022
|
-0.01 / -0.20%
|
4.92
|
5.07
|
4.90
|
4.97
|
4.94
|
4.97
|
84,400
|
|
|
8/11/2022
|
+0.04 / +0.81%
|
4.98
|
5.10
|
4.94
|
4.98
|
5.00
|
4.98
|
153,500
|
|
|
8/10/2022
|
-0.02 / -0.40%
|
4.96
|
5.00
|
4.81
|
4.94
|
4.94
|
4.94
|
121,600
|
|
|
8/9/2022
|
+0.14 / +2.90%
|
4.93
|
4.98
|
4.82
|
4.96
|
4.90
|
4.96
|
240,200
|
|
|
8/8/2022
|
+0.09 / +1.90%
|
4.94
|
4.94
|
4.75
|
4.82
|
4.85
|
4.82
|
86,400
|
|
|
8/5/2022
|
-0.04 / -0.84%
|
4.72
|
4.78
|
4.70
|
4.73
|
4.73
|
4.73
|
119,800
|
|
|
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
|
|
|