|
Closing price on 3/10/2020
|
|
| Open |
2.45 |
| High |
2.45 |
| Low |
2.30 |
| Volume |
360,900 |
| Split-adjusted Price |
2.30 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
-0.17 / -6.88%
|
2.45
|
2.45
|
2.30
|
2.30
|
2.32
|
2.30
|
360,900
|
|
|
3/9/2020
|
-0.08 / -3.14%
|
2.55
|
2.55
|
2.38
|
2.47
|
2.43
|
2.47
|
144,600
|
|
|
3/6/2020
|
-0.03 / -1.16%
|
2.57
|
2.58
|
2.54
|
2.55
|
2.56
|
2.55
|
7,720
|
|
|
3/5/2020
|
0.00 / 0.00%
|
2.58
|
2.58
|
2.54
|
2.58
|
2.56
|
2.58
|
38,650
|
|
|
3/4/2020
|
-0.01 / -0.39%
|
2.58
|
2.58
|
2.54
|
2.58
|
2.55
|
2.58
|
16,890
|
|
|
3/3/2020
|
0.00 / 0.00%
|
2.56
|
2.61
|
2.55
|
2.59
|
2.57
|
2.59
|
31,530
|
|
|
3/2/2020
|
0.00 / 0.00%
|
2.59
|
2.59
|
2.55
|
2.59
|
2.58
|
2.59
|
7,100
|
|
|
2/28/2020
|
-0.03 / -1.15%
|
2.61
|
2.61
|
2.57
|
2.59
|
2.60
|
2.59
|
3,350
|
|
|
2/27/2020
|
0.00 / 0.00%
|
2.61
|
2.62
|
2.58
|
2.62
|
2.61
|
2.62
|
2,870
|
|
|
2/26/2020
|
+0.02 / +0.77%
|
2.60
|
2.62
|
2.53
|
2.62
|
2.59
|
2.62
|
9,470
|
|
|
2/25/2020
|
0.00 / 0.00%
|
2.59
|
2.60
|
2.57
|
2.60
|
2.59
|
2.60
|
12,690
|
|
|
2/24/2020
|
-0.02 / -0.76%
|
2.61
|
2.61
|
2.53
|
2.60
|
2.59
|
2.60
|
8,020
|
|
|
2/21/2020
|
-0.01 / -0.38%
|
2.63
|
2.63
|
2.62
|
2.62
|
2.63
|
2.62
|
10,070
|
|
|
2/20/2020
|
-0.01 / -0.38%
|
2.63
|
2.63
|
2.60
|
2.63
|
2.62
|
2.63
|
6,100
|
|
|
2/19/2020
|
+0.02 / +0.76%
|
2.61
|
2.64
|
2.60
|
2.64
|
2.62
|
2.64
|
28,930
|
|
|
2/18/2020
|
-0.01 / -0.38%
|
2.62
|
2.62
|
2.60
|
2.62
|
2.62
|
2.62
|
530
|
|
|
2/17/2020
|
-0.01 / -0.38%
|
2.64
|
2.64
|
2.61
|
2.63
|
2.63
|
2.63
|
3,590
|
|
|
2/14/2020
|
-0.04 / -1.49%
|
2.67
|
2.67
|
2.64
|
2.64
|
2.66
|
2.64
|
930
|
|
|
2/13/2020
|
+0.03 / +1.13%
|
2.65
|
2.70
|
2.60
|
2.68
|
2.66
|
2.68
|
30,110
|
|
|
2/12/2020
|
0.00 / 0.00%
|
2.61
|
2.65
|
2.60
|
2.65
|
2.63
|
2.65
|
8,110
|
|
|
2/11/2020
|
0.00 / 0.00%
|
2.60
|
2.65
|
2.60
|
2.65
|
2.61
|
2.65
|
183,390
|
|
|
2/10/2020
|
-0.05 / -1.85%
|
2.56
|
2.65
|
2.53
|
2.65
|
2.55
|
2.65
|
11,750
|
|
|
2/7/2020
|
+0.05 / +1.89%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.65
|
2.70
|
14,810
|
|
|
2/6/2020
|
+0.07 / +2.71%
|
2.58
|
2.65
|
2.51
|
2.65
|
2.60
|
2.65
|
85,120
|
|
|
2/5/2020
|
-0.01 / -0.39%
|
2.55
|
2.58
|
2.55
|
2.58
|
2.57
|
2.58
|
2,530
|
|
|
2/4/2020
|
-0.01 / -0.38%
|
2.59
|
2.59
|
2.50
|
2.59
|
2.54
|
2.59
|
16,530
|
|
|
2/3/2020
|
-0.05 / -1.89%
|
2.65
|
2.65
|
2.48
|
2.60
|
2.55
|
2.60
|
101,110
|
|
|
1/31/2020
|
-0.03 / -1.12%
|
2.68
|
2.68
|
2.56
|
2.65
|
2.64
|
2.65
|
5,550
|
|
|
1/30/2020
|
-0.02 / -0.74%
|
2.70
|
2.70
|
2.65
|
2.68
|
2.67
|
2.68
|
8,250
|
|
|
1/22/2020
|
+0.06 / +2.27%
|
2.64
|
2.70
|
2.61
|
2.70
|
2.66
|
2.70
|
14,380
|
|
|