|
|
Closing price on 7/8/2021
|
|
| Open |
8.43 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
203,400 |
| Split-adjusted Price |
8.43 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2021
|
0.00 / 0.00%
|
8.43
|
8.70
|
8.40
|
8.43
|
8.51
|
8.43
|
203,400
|
|
|
7/7/2021
|
+0.27 / +3.31%
|
8.17
|
8.59
|
8.11
|
8.43
|
8.31
|
8.43
|
446,400
|
|
|
7/6/2021
|
-0.61 / -6.96%
|
8.77
|
9.00
|
8.16
|
8.16
|
8.77
|
8.16
|
364,400
|
|
|
7/5/2021
|
-0.37 / -4.05%
|
9.14
|
9.14
|
8.70
|
8.77
|
8.89
|
8.77
|
688,600
|
|
|
7/2/2021
|
-0.04 / -0.44%
|
9.20
|
9.30
|
9.10
|
9.14
|
9.19
|
9.14
|
363,900
|
|
|
7/1/2021
|
0.00 / 0.00%
|
9.18
|
9.41
|
9.15
|
9.18
|
9.25
|
9.18
|
258,800
|
|
|
6/30/2021
|
-0.04 / -0.43%
|
9.22
|
9.25
|
9.14
|
9.18
|
9.18
|
9.18
|
308,700
|
|
|
6/29/2021
|
+0.05 / +0.55%
|
9.10
|
9.36
|
9.07
|
9.22
|
9.23
|
9.22
|
524,000
|
|
|
6/28/2021
|
-0.03 / -0.33%
|
9.20
|
9.30
|
9.15
|
9.17
|
9.19
|
9.17
|
540,900
|
|
|
6/25/2021
|
-0.16 / -1.71%
|
9.35
|
9.35
|
9.11
|
9.20
|
9.25
|
9.20
|
548,300
|
|
|
6/24/2021
|
-0.02 / -0.21%
|
9.41
|
9.60
|
9.15
|
9.36
|
9.46
|
9.36
|
817,100
|
|
|
6/23/2021
|
+0.42 / +4.69%
|
9.49
|
9.55
|
9.00
|
9.38
|
9.38
|
9.38
|
1,150,200
|
|
|
6/22/2021
|
+0.58 / +6.92%
|
8.60
|
8.96
|
8.50
|
8.96
|
8.79
|
8.96
|
1,084,500
|
|
|
6/21/2021
|
+0.06 / +0.72%
|
8.32
|
8.41
|
8.24
|
8.38
|
8.29
|
8.38
|
613,800
|
|
|
6/18/2021
|
+0.06 / +0.73%
|
8.26
|
8.40
|
8.26
|
8.32
|
8.31
|
8.32
|
314,700
|
|
|
6/17/2021
|
+0.01 / +0.12%
|
8.20
|
8.53
|
8.20
|
8.26
|
8.25
|
8.26
|
444,200
|
|
|
6/16/2021
|
-0.14 / -1.67%
|
8.20
|
8.35
|
8.16
|
8.25
|
8.24
|
8.25
|
788,400
|
|
|
6/15/2021
|
+0.04 / +0.48%
|
8.30
|
8.50
|
8.20
|
8.39
|
8.34
|
8.39
|
401,700
|
|
|
6/14/2021
|
-0.18 / -2.11%
|
8.53
|
8.80
|
8.20
|
8.35
|
8.48
|
8.35
|
866,700
|
|
|
6/11/2021
|
+0.52 / +6.49%
|
8.57
|
8.57
|
8.39
|
8.53
|
8.52
|
8.53
|
1,345,700
|
|
|
6/10/2021
|
+0.52 / +6.94%
|
7.45
|
8.01
|
7.45
|
8.01
|
7.94
|
8.01
|
1,621,700
|
|
|
6/9/2021
|
-0.01 / -0.13%
|
7.48
|
7.52
|
7.40
|
7.49
|
7.46
|
7.49
|
586,700
|
|
|
6/8/2021
|
-0.09 / -1.19%
|
7.41
|
7.59
|
7.30
|
7.50
|
7.46
|
7.50
|
1,390,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|