|
Closing price on 2/24/2022
|
|
| Open |
8.28 |
| High |
8.31 |
| Low |
7.74 |
| Volume |
388,400 |
| Split-adjusted Price |
8.00 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.31 / -3.73%
|
8.28
|
8.31
|
7.74
|
8.00
|
8.06
|
8.00
|
388,400
|
|
|
2/23/2022
|
+0.12 / +1.47%
|
8.16
|
8.45
|
8.15
|
8.31
|
8.23
|
8.31
|
620,400
|
|
|
2/22/2022
|
-0.21 / -2.50%
|
8.35
|
8.38
|
8.15
|
8.19
|
8.25
|
8.19
|
414,500
|
|
|
2/21/2022
|
+0.31 / +3.83%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.30
|
8.40
|
352,900
|
|
|
2/18/2022
|
+0.09 / +1.13%
|
7.99
|
8.13
|
7.95
|
8.09
|
8.06
|
8.09
|
242,500
|
|
|
2/17/2022
|
-0.14 / -1.72%
|
8.14
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
299,700
|
|
|
2/16/2022
|
+0.26 / +3.30%
|
7.82
|
8.29
|
7.82
|
8.14
|
8.04
|
8.14
|
184,800
|
|
|
2/15/2022
|
-0.02 / -0.25%
|
7.90
|
7.91
|
7.80
|
7.88
|
7.86
|
7.88
|
120,900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
7.89
|
7.95
|
7.79
|
7.90
|
7.87
|
7.90
|
308,600
|
|
|
2/11/2022
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.88
|
7.90
|
7.90
|
7.90
|
191,700
|
|
|
2/10/2022
|
+0.16 / +2.04%
|
7.86
|
8.10
|
7.86
|
8.00
|
7.98
|
8.00
|
179,000
|
|
|
2/9/2022
|
-0.05 / -0.63%
|
7.90
|
7.90
|
7.70
|
7.84
|
7.77
|
7.84
|
132,100
|
|
|
2/8/2022
|
+0.11 / +1.41%
|
7.25
|
7.98
|
7.25
|
7.89
|
7.83
|
7.89
|
239,800
|
|
|
2/7/2022
|
+0.50 / +6.87%
|
7.30
|
7.78
|
7.30
|
7.78
|
7.74
|
7.78
|
270,000
|
|
|
1/28/2022
|
+0.01 / +0.14%
|
7.05
|
7.50
|
7.05
|
7.28
|
7.22
|
7.28
|
143,000
|
|
|
1/27/2022
|
-0.05 / -0.68%
|
7.32
|
7.40
|
7.13
|
7.27
|
7.21
|
7.27
|
194,700
|
|
|
1/26/2022
|
-0.27 / -3.56%
|
7.60
|
7.61
|
7.32
|
7.32
|
7.46
|
7.32
|
335,400
|
|
|
1/25/2022
|
+0.10 / +1.34%
|
7.03
|
7.80
|
7.03
|
7.59
|
7.37
|
7.59
|
100,400
|
|
|
1/24/2022
|
-0.56 / -6.96%
|
8.10
|
8.27
|
7.49
|
7.49
|
7.69
|
7.49
|
411,500
|
|
|
1/21/2022
|
+0.21 / +2.68%
|
8.05
|
8.38
|
8.03
|
8.05
|
8.21
|
8.05
|
470,400
|
|
|
1/20/2022
|
+0.51 / +6.96%
|
6.85
|
7.84
|
6.85
|
7.84
|
7.58
|
7.84
|
276,100
|
|
|
1/19/2022
|
-0.55 / -6.98%
|
7.33
|
7.50
|
7.33
|
7.33
|
7.35
|
7.33
|
727,600
|
|
|
1/18/2022
|
-0.59 / -6.97%
|
7.88
|
8.30
|
7.88
|
7.88
|
7.90
|
7.88
|
442,600
|
|
|
1/17/2022
|
-0.63 / -6.92%
|
9.10
|
9.30
|
8.47
|
8.47
|
8.77
|
8.47
|
640,300
|
|
|
1/14/2022
|
-0.44 / -4.61%
|
8.88
|
9.50
|
8.88
|
9.10
|
9.00
|
9.10
|
947,100
|
|
|
1/13/2022
|
-0.71 / -6.93%
|
9.54
|
10.25
|
9.54
|
9.54
|
9.62
|
9.54
|
1,179,700
|
|
|
1/12/2022
|
-0.75 / -6.82%
|
10.30
|
10.80
|
10.25
|
10.25
|
10.35
|
10.25
|
1,486,500
|
|
|
1/11/2022
|
-0.70 / -5.98%
|
11.50
|
11.95
|
10.90
|
11.00
|
11.37
|
11.00
|
1,263,300
|
|
|
1/10/2022
|
+0.75 / +6.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.69
|
11.70
|
1,509,100
|
|
|
1/7/2022
|
+0.70 / +6.83%
|
10.20
|
10.95
|
10.15
|
10.95
|
10.79
|
10.95
|
2,148,200
|
|
|