Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimbell Royalty Partners (NY: KRP )

16.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.179 8.179 8.179 0 +0.13(+1.56%)
Dec 28, 2017 8.018 8.164 7.932 8.053 62,795 -0.03(-0.31%)
Dec 27, 2017 8.094 8.099 7.902 8.078 59,120 -0.03(-0.37%)
Dec 26, 2017 8.246 8.305 8.053 8.109 39,359 -0.10(-1.17%)
Dec 22, 2017 8.114 8.234 8.058 8.204 8,682 +0.04(+0.43%)
Dec 21, 2017 8.119 8.214 8.079 8.169 20,785 +0.09(+1.06%)
Dec 20, 2017 8.179 8.229 8.028 8.083 41,139 -0.22(-2.67%)
Dec 19, 2017 8.154 8.305 8.013 8.305 35,167 +0.16(+1.98%)
Dec 18, 2017 8.073 8.305 8.073 8.144 119,710 -0.16(-1.94%)
Dec 15, 2017 8.164 8.305 8.063 8.305 30,590 +0.08(+0.92%)
Dec 14, 2017 8.179 8.232 8.023 8.229 18,574 +0.00(+0.00%)
Dec 13, 2017 8.295 8.295 8.204 8.229 15,176 +0.13(+1.55%)
Dec 12, 2017 8.758 8.758 8.084 8.104 31,561 -0.65(-7.47%)
Dec 11, 2017 8.783 8.808 8.028 8.758 6,953 +0.33(+3.88%)
Dec 08, 2017 8.380 8.431 8.355 8.431 5,481 +0.13(+1.52%)
Dec 07, 2017 8.295 8.304 8.063 8.304 67,861 +0.10(+1.16%)
Dec 06, 2017 8.443 8.501 8.209 8.209 41,624 -0.16(-1.89%)
Dec 05, 2017 8.441 8.557 8.367 8.367 3,931 -0.01(-0.16%)
Dec 04, 2017 8.381 8.381 8.381 8.381 238 -0.09(-1.06%)
Dec 01, 2017 8.431 8.645 8.321 8.471 22,965 +0.04(+0.48%)
Nov 30, 2017 8.360 8.431 8.139 8.431 23,523 -0.10(-1.18%)
Nov 29, 2017 8.506 8.531 8.345 8.531 24,327 +0.03(+0.30%)
Nov 28, 2017 8.426 8.536 8.426 8.506 4,021 +0.05(+0.54%)
Nov 27, 2017 8.509 8.526 8.461 8.461 5,404 -0.10(-1.12%)
Nov 24, 2017 8.451 8.562 8.451 8.557 14,491 +0.10(+1.19%)
Nov 22, 2017 8.506 8.622 8.456 8.456 21,258 -0.10(-1.18%)
Nov 21, 2017 8.526 8.713 8.501 8.557 27,518 +0.05(+0.59%)
Nov 20, 2017 8.557 8.773 8.428 8.506 22,597 -0.05(-0.59%)
Nov 17, 2017 8.406 8.562 8.341 8.557 11,106 +0.23(+2.72%)
Nov 16, 2017 8.421 8.552 8.326 8.330 8,882 -0.20(-2.39%)
Nov 15, 2017 8.295 8.534 8.139 8.534 20,338 +0.26(+3.20%)
Nov 14, 2017 8.531 8.547 8.270 8.270 16,023 -0.22(-2.55%)
Nov 13, 2017 8.446 8.607 8.446 8.486 8,332 -0.03(-0.35%)
Nov 10, 2017 8.557 8.607 8.380 8.516 7,573 -0.04(-0.47%)
Nov 09, 2017 8.521 8.557 8.023 8.557 103,023 +0.07(+0.77%)
Nov 08, 2017 8.536 8.547 8.491 8.491 2,000 -0.05(-0.59%)
Nov 07, 2017 8.427 8.542 8.421 8.542 9,993 +0.03(+0.35%)
Nov 06, 2017 8.572 8.702 8.511 8.511 12,864 -0.01(-0.06%)
Nov 03, 2017 8.461 8.682 8.461 8.516 40,472 +0.13(+1.56%)
Nov 02, 2017 8.371 8.400 8.371 8.385 23,536 +0.01(+0.12%)
Nov 01, 2017 8.400 8.460 8.371 8.376 38,452 -0.02(-0.29%)
Oct 31, 2017 8.400 8.420 8.371 8.400 27,617 +0.05(+0.65%)
Oct 30, 2017 8.168 8.400 8.168 8.346 16,226 +0.25(+3.05%)
Oct 27, 2017 8.153 8.400 8.099 8.099 27,089 -0.26(-3.13%)
Oct 26, 2017 8.401 8.437 8.153 8.361 23,677 -0.04(-0.47%)
Oct 25, 2017 8.410 8.598 8.381 8.400 15,886 +0.01(+0.12%)
Oct 24, 2017 8.336 8.477 8.336 8.390 15,107 +0.01(+0.18%)
Oct 23, 2017 8.331 8.430 8.326 8.376 16,440 +0.06(+0.71%)
Oct 19, 2017 8.316 8.316 8.316 0 +0.04(+0.48%)
Oct 18, 2017 8.297 8.366 8.277 8.277 11,367 -0.07(-0.83%)
Oct 17, 2017 8.208 8.390 8.203 8.346 40,565 +0.14(+1.75%)
Oct 16, 2017 8.173 8.277 8.173 8.203 12,330 +0.02(+0.24%)
Oct 13, 2017 7.852 8.207 7.847 8.183 6,216 -0.09(-1.13%)
Oct 12, 2017 8.153 8.282 8.091 8.277 15,977 +0.01(+0.18%)
Oct 11, 2017 8.400 8.410 8.193 8.262 72,623 +0.00(+0.06%)
Oct 10, 2017 8.040 8.361 7.990 8.257 39,655 +0.20(+2.52%)
Oct 09, 2017 7.820 8.079 7.788 8.054 30,360 +0.20(+2.52%)
Oct 06, 2017 7.856 7.882 7.817 7.857 11,460 -0.02(-0.31%)
Oct 05, 2017 7.872 7.946 7.842 7.881 87,318 +0.01(+0.19%)
Oct 04, 2017 7.832 7.901 7.817 7.867 69,610 +0.03(+0.44%)
Oct 03, 2017 7.817 8.030 7.817 7.832 68,098 +0.01(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.