|
|
Closing price on 6/7/2021
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
1,003,500 |
| Split-adjusted Price |
7.59 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
-0.01 / -0.13%
|
7.70
|
7.70
|
7.40
|
7.59
|
7.49
|
7.59
|
1,003,500
|
|
|
6/4/2021
|
-0.07 / -0.91%
|
7.50
|
7.60
|
7.14
|
7.60
|
7.32
|
7.60
|
2,627,000
|
|
|
6/3/2021
|
+0.18 / +2.40%
|
7.25
|
7.80
|
7.25
|
7.67
|
7.54
|
7.67
|
1,005,000
|
|
|
6/2/2021
|
+0.47 / +6.70%
|
6.80
|
7.49
|
6.80
|
7.49
|
7.12
|
7.49
|
1,001,600
|
|
|
6/1/2021
|
-0.28 / -3.84%
|
7.30
|
7.30
|
6.99
|
7.02
|
7.04
|
7.02
|
617,400
|
|
|
5/31/2021
|
+0.44 / +6.41%
|
7.30
|
7.31
|
6.80
|
7.30
|
7.13
|
7.30
|
1,997,300
|
|
|
5/28/2021
|
+0.44 / +6.85%
|
6.86
|
6.86
|
6.80
|
6.86
|
6.80
|
6.86
|
2,490,800
|
|
|
5/27/2021
|
+0.42 / +7.00%
|
6.38
|
6.42
|
6.11
|
6.42
|
6.11
|
6.42
|
860,200
|
|
|
5/26/2021
|
+0.39 / +6.95%
|
5.39
|
6.00
|
5.39
|
6.00
|
5.69
|
6.00
|
1,254,800
|
|
|
5/25/2021
|
-0.39 / -6.50%
|
5.84
|
5.99
|
5.61
|
5.61
|
5.73
|
5.61
|
1,196,800
|
|
|
5/24/2021
|
-0.13 / -2.12%
|
6.55
|
6.55
|
5.71
|
6.00
|
6.30
|
6.00
|
4,633,500
|
|
|
5/21/2021
|
+0.40 / +6.98%
|
6.13
|
6.13
|
6.13
|
6.13
|
6.13
|
6.13
|
1,083,700
|
|
|
5/20/2021
|
+0.37 / +6.90%
|
5.73
|
5.73
|
5.73
|
5.73
|
5.73
|
5.73
|
905,200
|
|
|
5/19/2021
|
+0.35 / +6.99%
|
5.36
|
5.36
|
5.02
|
5.36
|
5.35
|
5.36
|
2,917,500
|
|
|
5/18/2021
|
+0.32 / +6.82%
|
5.01
|
5.01
|
5.01
|
5.01
|
5.01
|
5.01
|
751,600
|
|
|
5/17/2021
|
+0.30 / +6.83%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
707,900
|
|
|
5/14/2021
|
+0.28 / +6.81%
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
721,300
|
|
|
5/13/2021
|
+0.26 / +6.75%
|
4.11
|
4.11
|
4.10
|
4.11
|
4.11
|
4.11
|
1,294,200
|
|
|
5/12/2021
|
+0.10 / +2.67%
|
3.75
|
3.85
|
3.70
|
3.85
|
3.77
|
3.85
|
287,300
|
|
|
5/11/2021
|
+0.14 / +3.88%
|
3.52
|
3.78
|
3.52
|
3.75
|
3.68
|
3.75
|
156,800
|
|
|
5/10/2021
|
-0.02 / -0.55%
|
3.58
|
3.68
|
3.40
|
3.61
|
3.56
|
3.61
|
323,100
|
|
|
5/7/2021
|
-0.09 / -2.42%
|
3.72
|
3.74
|
3.63
|
3.63
|
3.69
|
3.63
|
363,200
|
|
|
5/6/2021
|
-0.08 / -2.11%
|
3.80
|
3.84
|
3.72
|
3.72
|
3.76
|
3.72
|
229,600
|
|
|
5/5/2021
|
+0.04 / +1.06%
|
3.76
|
3.82
|
3.76
|
3.80
|
3.79
|
3.80
|
287,500
|
|
|
5/4/2021
|
-0.22 / -5.53%
|
3.72
|
3.90
|
3.72
|
3.76
|
3.77
|
3.76
|
250,800
|
|
|
4/29/2021
|
+0.25 / +6.70%
|
3.81
|
3.99
|
3.81
|
3.98
|
3.96
|
3.98
|
507,400
|
|
|
4/28/2021
|
+0.24 / +6.88%
|
3.45
|
3.73
|
3.45
|
3.73
|
3.71
|
3.73
|
450,600
|
|
|
4/27/2021
|
-0.12 / -3.32%
|
3.61
|
3.70
|
3.46
|
3.49
|
3.54
|
3.49
|
274,300
|
|
|
4/26/2021
|
-0.23 / -5.99%
|
3.84
|
3.85
|
3.61
|
3.61
|
3.71
|
3.61
|
255,300
|
|
|
4/23/2021
|
-0.06 / -1.54%
|
3.65
|
3.89
|
3.63
|
3.84
|
3.72
|
3.84
|
518,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|