|
Closing price on 9/27/2022
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.86 |
| Volume |
27,300 |
| Split-adjusted Price |
3.89 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.86
|
3.89
|
3.88
|
3.89
|
27,300
|
|
|
9/26/2022
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.81
|
3.90
|
3.94
|
3.90
|
86,200
|
|
|
9/23/2022
|
-0.03 / -0.74%
|
4.04
|
4.05
|
3.98
|
4.00
|
4.03
|
4.00
|
53,700
|
|
|
9/22/2022
|
+0.04 / +1.00%
|
3.99
|
4.05
|
3.93
|
4.03
|
3.98
|
4.03
|
56,700
|
|
|
9/21/2022
|
-0.06 / -1.48%
|
4.05
|
4.05
|
3.81
|
3.99
|
3.98
|
3.99
|
91,000
|
|
|
9/20/2022
|
-0.04 / -0.98%
|
3.92
|
4.15
|
3.92
|
4.05
|
4.00
|
4.05
|
86,800
|
|
|
9/19/2022
|
-0.06 / -1.45%
|
4.16
|
4.19
|
4.00
|
4.09
|
4.09
|
4.09
|
103,200
|
|
|
9/16/2022
|
-0.12 / -2.81%
|
4.27
|
4.27
|
4.15
|
4.15
|
4.19
|
4.15
|
48,700
|
|
|
9/15/2022
|
+0.05 / +1.18%
|
4.22
|
4.29
|
4.22
|
4.27
|
4.27
|
4.27
|
124,000
|
|
|
9/14/2022
|
-0.02 / -0.47%
|
4.20
|
4.22
|
4.20
|
4.22
|
4.21
|
4.22
|
50,400
|
|
|
9/13/2022
|
+0.04 / +0.95%
|
4.21
|
4.29
|
4.21
|
4.24
|
4.27
|
4.24
|
40,000
|
|
|
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
|
|
|