|
Closing price on 9/23/2021
|
|
| Open |
8.70 |
| High |
8.74 |
| Low |
8.20 |
| Volume |
467,100 |
| Split-adjusted Price |
8.28 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
-0.42 / -4.83%
|
8.70
|
8.74
|
8.20
|
8.28
|
8.52
|
8.28
|
467,100
|
|
|
9/22/2021
|
+0.38 / +4.57%
|
8.24
|
8.89
|
8.24
|
8.70
|
8.63
|
8.70
|
641,500
|
|
|
9/21/2021
|
-0.31 / -3.59%
|
8.26
|
8.48
|
8.20
|
8.32
|
8.29
|
8.32
|
726,500
|
|
|
9/20/2021
|
-0.22 / -2.49%
|
9.10
|
9.10
|
8.60
|
8.63
|
8.75
|
8.63
|
782,900
|
|
|
9/17/2021
|
-0.07 / -0.78%
|
8.92
|
9.20
|
8.60
|
8.85
|
8.83
|
8.85
|
607,700
|
|
|
9/16/2021
|
-0.03 / -0.34%
|
9.00
|
9.25
|
8.81
|
8.92
|
9.00
|
8.92
|
557,400
|
|
|
9/15/2021
|
+0.58 / +6.93%
|
8.30
|
8.95
|
8.01
|
8.95
|
8.73
|
8.95
|
1,163,600
|
|
|
9/14/2021
|
-0.43 / -4.89%
|
8.20
|
8.69
|
8.20
|
8.37
|
8.40
|
8.37
|
824,700
|
|
|
9/13/2021
|
+0.05 / +0.57%
|
8.90
|
9.30
|
8.76
|
8.80
|
8.97
|
8.80
|
1,212,300
|
|
|
9/10/2021
|
+0.41 / +4.92%
|
8.70
|
8.90
|
8.50
|
8.75
|
8.73
|
8.75
|
1,346,000
|
|
|
9/9/2021
|
+0.54 / +6.92%
|
7.90
|
8.34
|
7.80
|
8.34
|
8.26
|
8.34
|
1,820,300
|
|
|
9/8/2021
|
-0.14 / -1.76%
|
7.90
|
7.90
|
7.66
|
7.80
|
7.78
|
7.80
|
183,900
|
|
|
9/7/2021
|
-0.10 / -1.24%
|
8.40
|
8.49
|
7.80
|
7.94
|
8.15
|
7.94
|
467,400
|
|
|
9/6/2021
|
+0.52 / +6.91%
|
7.60
|
8.04
|
7.49
|
8.04
|
7.87
|
8.04
|
799,100
|
|
|
9/1/2021
|
+0.02 / +0.27%
|
7.50
|
7.60
|
7.49
|
7.52
|
7.51
|
7.52
|
212,300
|
|
|
8/31/2021
|
-0.13 / -1.70%
|
7.64
|
7.78
|
7.50
|
7.50
|
7.59
|
7.50
|
196,400
|
|
|
8/30/2021
|
+0.28 / +3.81%
|
7.35
|
7.80
|
7.33
|
7.63
|
7.55
|
7.63
|
421,700
|
|
|
8/27/2021
|
+0.02 / +0.27%
|
7.40
|
7.40
|
7.23
|
7.35
|
7.30
|
7.35
|
222,400
|
|
|
8/26/2021
|
+0.04 / +0.55%
|
7.40
|
7.47
|
7.30
|
7.33
|
7.39
|
7.33
|
318,800
|
|
|
8/25/2021
|
-0.01 / -0.14%
|
7.31
|
7.39
|
7.16
|
7.29
|
7.25
|
7.29
|
151,700
|
|
|
8/24/2021
|
-0.09 / -1.22%
|
7.38
|
7.44
|
7.24
|
7.30
|
7.29
|
7.30
|
219,500
|
|
|
8/23/2021
|
-0.16 / -2.12%
|
7.55
|
7.56
|
7.35
|
7.39
|
7.42
|
7.39
|
311,400
|
|
|
8/20/2021
|
-0.20 / -2.58%
|
7.76
|
7.80
|
7.50
|
7.55
|
7.63
|
7.55
|
509,900
|
|
|
8/19/2021
|
-0.14 / -1.77%
|
7.80
|
7.89
|
7.52
|
7.75
|
7.74
|
7.75
|
339,500
|
|
|
8/18/2021
|
-0.13 / -1.62%
|
8.03
|
8.03
|
7.50
|
7.89
|
7.91
|
7.89
|
287,500
|
|
|
8/17/2021
|
-0.01 / -0.12%
|
8.05
|
8.10
|
7.98
|
8.02
|
8.02
|
8.02
|
326,900
|
|
|
8/16/2021
|
+0.08 / +1.01%
|
7.95
|
8.20
|
7.95
|
8.03
|
8.07
|
8.03
|
553,400
|
|
|
8/13/2021
|
+0.05 / +0.63%
|
7.90
|
7.95
|
7.80
|
7.95
|
7.86
|
7.95
|
371,500
|
|
|
8/12/2021
|
-0.05 / -0.63%
|
7.95
|
7.99
|
7.85
|
7.90
|
7.92
|
7.90
|
310,600
|
|
|
8/11/2021
|
+0.05 / +0.63%
|
7.80
|
8.30
|
7.65
|
7.95
|
7.82
|
7.95
|
557,600
|
|
|