|
Closing price on 11/7/2017
|
|
| Open |
3.96 |
| High |
3.97 |
| Low |
3.93 |
| Volume |
17,780 |
| Split-adjusted Price |
3.93 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
0.00 / 0.00%
|
3.96
|
3.97
|
3.93
|
3.93
|
3.94
|
3.93
|
17,780
|
|
|
11/6/2017
|
-0.06 / -1.50%
|
3.97
|
3.97
|
3.75
|
3.93
|
3.79
|
3.93
|
28,770
|
|
|
11/3/2017
|
+0.11 / +2.84%
|
3.99
|
3.99
|
3.61
|
3.99
|
3.82
|
3.99
|
13,600
|
|
|
11/2/2017
|
+0.12 / +3.19%
|
3.84
|
3.88
|
3.84
|
3.88
|
3.86
|
3.88
|
2,020
|
|
|
11/1/2017
|
+0.06 / +1.62%
|
3.70
|
3.86
|
3.70
|
3.76
|
3.78
|
3.76
|
80,250
|
|
|
10/31/2017
|
-0.26 / -6.57%
|
3.88
|
3.94
|
3.70
|
3.70
|
3.74
|
3.70
|
62,860
|
|
|
10/30/2017
|
-0.07 / -1.74%
|
4.03
|
4.03
|
3.95
|
3.96
|
3.97
|
3.96
|
20,170
|
|
|
10/27/2017
|
+0.10 / +2.54%
|
3.96
|
4.03
|
3.90
|
4.03
|
4.02
|
4.03
|
19,910
|
|
|
10/26/2017
|
-0.02 / -0.51%
|
4.03
|
4.03
|
3.90
|
3.93
|
3.94
|
3.93
|
94,200
|
|
|
10/25/2017
|
-0.04 / -1.00%
|
3.97
|
3.99
|
3.90
|
3.95
|
3.93
|
3.95
|
85,690
|
|
|
10/24/2017
|
+0.02 / +0.50%
|
3.84
|
3.99
|
3.84
|
3.99
|
3.96
|
3.99
|
87,060
|
|
|
10/23/2017
|
-0.08 / -1.98%
|
4.00
|
4.05
|
3.93
|
3.97
|
3.97
|
3.97
|
88,080
|
|
|
10/20/2017
|
-0.06 / -1.46%
|
4.05
|
4.07
|
4.00
|
4.05
|
4.03
|
4.05
|
55,400
|
|
|
10/19/2017
|
-0.02 / -0.48%
|
4.13
|
4.13
|
4.10
|
4.11
|
4.12
|
4.11
|
29,120
|
|
|
10/18/2017
|
-0.07 / -1.67%
|
4.11
|
4.18
|
4.08
|
4.13
|
4.08
|
4.13
|
22,540
|
|
|
10/17/2017
|
+0.17 / +4.22%
|
3.94
|
4.20
|
3.94
|
4.20
|
4.08
|
4.20
|
113,660
|
|
|
10/16/2017
|
0.00 / 0.00%
|
4.03
|
4.03
|
3.98
|
4.03
|
4.00
|
4.03
|
38,260
|
|
|
10/13/2017
|
+0.01 / +0.25%
|
4.04
|
4.04
|
3.98
|
4.03
|
4.02
|
4.03
|
35,050
|
|
|
10/12/2017
|
0.00 / 0.00%
|
4.00
|
4.03
|
3.97
|
4.02
|
4.01
|
4.02
|
84,540
|
|
|
10/11/2017
|
-0.02 / -0.50%
|
4.04
|
4.05
|
4.00
|
4.02
|
4.01
|
4.02
|
25,190
|
|
|
10/10/2017
|
0.00 / 0.00%
|
4.03
|
4.04
|
3.99
|
4.04
|
4.03
|
4.04
|
31,810
|
|
|
10/9/2017
|
0.00 / 0.00%
|
4.06
|
4.09
|
4.00
|
4.04
|
4.03
|
4.04
|
61,560
|
|
|
10/6/2017
|
-0.02 / -0.49%
|
4.06
|
4.06
|
4.00
|
4.04
|
4.01
|
4.04
|
25,930
|
|
|
10/5/2017
|
-0.02 / -0.49%
|
4.08
|
4.08
|
4.00
|
4.06
|
4.02
|
4.06
|
172,370
|
|
|
10/4/2017
|
0.00 / 0.00%
|
4.02
|
4.10
|
4.00
|
4.08
|
4.02
|
4.08
|
87,970
|
|
|
10/3/2017
|
-0.07 / -1.69%
|
4.10
|
4.10
|
4.01
|
4.08
|
4.05
|
4.08
|
108,950
|
|
|
10/2/2017
|
-0.05 / -1.19%
|
4.20
|
4.20
|
4.08
|
4.15
|
4.13
|
4.15
|
106,420
|
|
|
9/29/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.16
|
4.20
|
4.19
|
4.20
|
14,550
|
|
|
9/28/2017
|
+0.05 / +1.20%
|
4.16
|
4.25
|
4.16
|
4.20
|
4.21
|
4.20
|
185,340
|
|
|
9/27/2017
|
0.00 / 0.00%
|
4.10
|
4.18
|
4.10
|
4.15
|
4.15
|
4.15
|
148,960
|
|
|