|
Closing price on 12/4/2019
|
|
| Open |
2.52 |
| High |
2.57 |
| Low |
2.50 |
| Volume |
56,260 |
| Split-adjusted Price |
2.57 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
-0.01 / -0.39%
|
2.52
|
2.57
|
2.50
|
2.57
|
2.54
|
2.57
|
56,260
|
|
|
12/3/2019
|
-0.02 / -0.77%
|
2.51
|
2.59
|
2.51
|
2.58
|
2.53
|
2.58
|
16,630
|
|
|
12/2/2019
|
-0.01 / -0.38%
|
2.63
|
2.63
|
2.59
|
2.60
|
2.61
|
2.60
|
5,500
|
|
|
11/29/2019
|
0.00 / 0.00%
|
2.63
|
2.63
|
2.60
|
2.61
|
2.62
|
2.61
|
610
|
|
|
11/28/2019
|
0.00 / 0.00%
|
2.61
|
2.62
|
2.58
|
2.61
|
2.61
|
2.61
|
25,290
|
|
|
11/27/2019
|
0.00 / 0.00%
|
2.56
|
2.61
|
2.56
|
2.61
|
2.59
|
2.61
|
9,840
|
|
|
11/26/2019
|
0.00 / 0.00%
|
2.61
|
2.61
|
2.60
|
2.61
|
2.61
|
2.61
|
15,030
|
|
|
11/25/2019
|
0.00 / 0.00%
|
2.63
|
2.63
|
2.61
|
2.61
|
2.62
|
2.61
|
7,960
|
|
|
11/22/2019
|
-0.02 / -0.76%
|
2.64
|
2.66
|
2.60
|
2.61
|
2.61
|
2.61
|
94,810
|
|
|
11/21/2019
|
-0.05 / -1.87%
|
2.63
|
2.68
|
2.63
|
2.63
|
2.63
|
2.63
|
67,980
|
|
|
11/20/2019
|
+0.01 / +0.37%
|
2.62
|
2.68
|
2.62
|
2.68
|
2.65
|
2.68
|
7,700
|
|
|
11/19/2019
|
-0.02 / -0.74%
|
2.69
|
2.69
|
2.67
|
2.67
|
2.68
|
2.67
|
5,050
|
|
|
11/18/2019
|
-0.01 / -0.37%
|
2.68
|
2.71
|
2.60
|
2.69
|
2.63
|
2.69
|
85,060
|
|
|
11/15/2019
|
+0.04 / +1.50%
|
2.66
|
2.70
|
2.64
|
2.70
|
2.67
|
2.70
|
16,130
|
|
|
11/14/2019
|
-0.01 / -0.37%
|
2.67
|
2.70
|
2.66
|
2.66
|
2.68
|
2.66
|
67,180
|
|
|
11/13/2019
|
-0.04 / -1.48%
|
2.69
|
2.70
|
2.63
|
2.67
|
2.67
|
2.67
|
9,200
|
|
|
11/12/2019
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.62
|
2.71
|
2.70
|
2.71
|
370
|
|
|
11/11/2019
|
-0.01 / -0.37%
|
2.72
|
2.72
|
2.62
|
2.71
|
2.69
|
2.71
|
12,090
|
|
|
11/8/2019
|
+0.04 / +1.49%
|
2.63
|
2.72
|
2.60
|
2.72
|
2.65
|
2.72
|
36,180
|
|
|
11/7/2019
|
-0.04 / -1.47%
|
2.65
|
2.70
|
2.63
|
2.68
|
2.67
|
2.68
|
40,810
|
|
|
11/6/2019
|
+0.05 / +1.87%
|
2.67
|
2.78
|
2.66
|
2.72
|
2.66
|
2.72
|
8,640
|
|
|
11/5/2019
|
-0.03 / -1.11%
|
2.63
|
2.67
|
2.62
|
2.67
|
2.64
|
2.67
|
8,710
|
|
|
11/4/2019
|
0.00 / 0.00%
|
2.68
|
2.70
|
2.68
|
2.70
|
2.69
|
2.70
|
1,900
|
|
|
11/1/2019
|
-0.02 / -0.74%
|
2.70
|
2.71
|
2.64
|
2.70
|
2.69
|
2.70
|
2,600
|
|
|
10/31/2019
|
+0.01 / +0.37%
|
2.63
|
2.72
|
2.63
|
2.72
|
2.68
|
2.72
|
5,020
|
|
|
10/30/2019
|
-0.01 / -0.37%
|
2.71
|
2.72
|
2.60
|
2.71
|
2.62
|
2.71
|
109,380
|
|
|
10/29/2019
|
0.00 / 0.00%
|
2.71
|
2.78
|
2.67
|
2.72
|
2.68
|
2.72
|
35,010
|
|
|
10/28/2019
|
0.00 / 0.00%
|
2.72
|
2.75
|
2.70
|
2.72
|
2.73
|
2.72
|
38,460
|
|
|
10/25/2019
|
-0.03 / -1.09%
|
2.79
|
2.79
|
2.69
|
2.72
|
2.72
|
2.72
|
21,340
|
|
|
10/24/2019
|
-0.02 / -0.72%
|
2.75
|
2.75
|
2.69
|
2.75
|
2.72
|
2.75
|
31,570
|
|
|