|
Closing price on 9/22/2017
|
|
| Open |
4.08 |
| High |
4.18 |
| Low |
4.02 |
| Volume |
119,600 |
| Split-adjusted Price |
4.18 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
+0.10 / +2.45%
|
4.08
|
4.18
|
4.02
|
4.18
|
4.06
|
4.18
|
119,600
|
|
|
9/21/2017
|
-0.01 / -0.24%
|
4.10
|
4.10
|
4.01
|
4.08
|
4.04
|
4.08
|
273,230
|
|
|
9/20/2017
|
0.00 / 0.00%
|
4.10
|
4.11
|
4.05
|
4.09
|
4.07
|
4.09
|
170,350
|
|
|
9/19/2017
|
-0.05 / -1.21%
|
4.12
|
4.13
|
4.08
|
4.09
|
4.10
|
4.09
|
165,680
|
|
|
9/18/2017
|
0.00 / 0.00%
|
4.14
|
4.14
|
4.10
|
4.14
|
4.13
|
4.14
|
35,340
|
|
|
9/15/2017
|
-0.07 / -1.66%
|
4.11
|
4.20
|
4.09
|
4.14
|
4.11
|
4.14
|
107,450
|
|
|
9/14/2017
|
+0.01 / +0.24%
|
4.20
|
4.21
|
4.20
|
4.21
|
4.21
|
4.21
|
12,780
|
|
|
9/13/2017
|
+0.05 / +1.20%
|
4.20
|
4.20
|
4.09
|
4.20
|
4.13
|
4.20
|
65,080
|
|
|
9/12/2017
|
-0.01 / -0.24%
|
4.16
|
4.16
|
4.14
|
4.15
|
4.15
|
4.15
|
24,900
|
|
|
9/11/2017
|
-0.03 / -0.72%
|
4.19
|
4.19
|
4.15
|
4.16
|
4.15
|
4.16
|
32,990
|
|
|
9/8/2017
|
-0.06 / -1.41%
|
4.25
|
4.25
|
4.19
|
4.19
|
4.19
|
4.19
|
13,590
|
|
|
9/7/2017
|
+0.10 / +2.41%
|
4.20
|
4.38
|
4.17
|
4.25
|
4.31
|
4.25
|
137,480
|
|
|
9/6/2017
|
-0.05 / -1.19%
|
4.12
|
4.20
|
4.11
|
4.15
|
4.13
|
4.15
|
42,150
|
|
|
9/5/2017
|
+0.06 / +1.45%
|
4.13
|
4.20
|
4.11
|
4.20
|
4.12
|
4.20
|
47,810
|
|
|
9/1/2017
|
-0.02 / -0.48%
|
4.16
|
4.16
|
4.06
|
4.14
|
4.10
|
4.14
|
264,130
|
|
|
8/31/2017
|
-0.04 / -0.95%
|
4.15
|
4.18
|
4.12
|
4.16
|
4.13
|
4.16
|
155,970
|
|
|
8/30/2017
|
-0.03 / -0.71%
|
4.11
|
4.23
|
4.11
|
4.20
|
4.14
|
4.20
|
121,110
|
|
|
8/29/2017
|
-0.07 / -1.63%
|
4.24
|
4.24
|
4.17
|
4.23
|
4.18
|
4.23
|
126,910
|
|
|
8/28/2017
|
+0.14 / +3.37%
|
4.20
|
4.30
|
4.15
|
4.30
|
4.18
|
4.30
|
174,120
|
|
|
8/25/2017
|
-0.04 / -0.95%
|
4.25
|
4.25
|
4.08
|
4.16
|
4.14
|
4.16
|
313,150
|
|
|
8/24/2017
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.19
|
4.20
|
4.21
|
4.20
|
315,090
|
|
|
8/23/2017
|
-0.15 / -3.37%
|
4.36
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
220,260
|
|
|
8/22/2017
|
-0.05 / -1.11%
|
4.50
|
4.50
|
4.40
|
4.45
|
4.41
|
4.45
|
94,620
|
|
|
8/21/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.45
|
4.50
|
4.50
|
4.50
|
25,570
|
|
|
8/18/2017
|
+0.02 / +0.45%
|
4.48
|
4.50
|
4.40
|
4.50
|
4.43
|
4.50
|
65,520
|
|
|
8/17/2017
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.45
|
4.48
|
4.46
|
4.48
|
40,820
|
|
|
8/16/2017
|
-0.06 / -1.32%
|
4.51
|
4.55
|
4.48
|
4.48
|
4.51
|
4.48
|
47,910
|
|
|
8/15/2017
|
+0.04 / +0.89%
|
4.50
|
4.60
|
4.50
|
4.54
|
4.52
|
4.54
|
72,200
|
|
|
8/14/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.52
|
4.50
|
68,840
|
|
|
8/11/2017
|
-0.03 / -0.66%
|
4.54
|
4.58
|
4.50
|
4.50
|
4.50
|
4.50
|
139,660
|
|
|