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

Kimbell Royalty Partners (NY: KRP )

16.42 -0.08 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2020 5.271 5.271 5.271 296,779 -0.01(-0.13%)
Dec 30, 2020 5.211 5.431 5.204 5.277 296,779 +0.01(+0.13%)
Dec 29, 2020 5.331 5.337 5.098 5.271 483,463 +0.00(+0.00%)
Dec 28, 2020 5.451 5.564 5.204 5.271 395,155 -0.16(-2.94%)
Dec 24, 2020 5.531 5.564 5.431 5.431 68,583 -0.14(-2.51%)
Dec 23, 2020 5.397 5.681 5.397 5.571 179,797 +0.27(+5.03%)
Dec 22, 2020 5.397 5.537 5.297 5.304 183,826 -0.13(-2.33%)
Dec 21, 2020 5.591 5.870 5.417 5.431 381,340 -0.21(-3.66%)
Dec 18, 2020 5.671 5.917 5.617 5.637 490,890 -0.03(-0.47%)
Dec 17, 2020 5.771 5.816 5.531 5.664 278,536 -0.07(-1.28%)
Dec 16, 2020 5.917 5.924 5.664 5.737 385,210 -0.11(-1.94%)
Dec 15, 2020 5.924 5.944 5.757 5.850 185,744 +0.05(+0.80%)
Dec 14, 2020 5.977 6.070 5.751 5.804 277,043 -0.13(-2.24%)
Dec 11, 2020 6.024 6.117 5.844 5.937 189,543 -0.11(-1.76%)
Dec 10, 2020 5.917 6.357 5.917 6.044 360,792 +0.04(+0.67%)
Dec 09, 2020 6.037 6.124 5.870 6.004 297,659 +0.02(+0.33%)
Dec 08, 2020 5.997 6.157 5.897 5.984 324,558 +0.00(+0.00%)
Dec 07, 2020 6.297 6.297 5.917 5.984 332,066 -0.33(-5.27%)
Dec 04, 2020 6.264 6.463 6.204 6.317 369,331 +0.17(+2.82%)
Dec 03, 2020 6.257 6.264 5.997 6.144 503,621 -0.02(-0.32%)
Dec 02, 2020 6.224 6.230 5.864 6.164 893,007 +0.59(+10.51%)
Dec 01, 2020 5.624 5.637 5.224 5.577 1,218,296 +0.77(+15.93%)
Nov 30, 2020 5.217 5.244 4.711 4.811 257,385 -0.41(-7.91%)
Nov 27, 2020 5.331 5.457 5.164 5.224 104,601 -0.05(-1.01%)
Nov 25, 2020 5.071 5.331 5.051 5.277 176,036 +0.11(+2.19%)
Nov 24, 2020 5.157 5.257 5.084 5.164 263,496 +0.13(+2.65%)
Nov 23, 2020 4.964 5.111 4.904 5.031 329,530 +0.07(+1.34%)
Nov 20, 2020 4.844 4.984 4.791 4.964 91,544 +0.10(+2.05%)
Nov 19, 2020 5.011 5.082 4.698 4.864 120,321 -0.14(-2.80%)
Nov 18, 2020 4.731 5.064 4.664 5.004 425,355 +0.28(+5.92%)
Nov 17, 2020 4.598 4.778 4.531 4.724 232,141 +0.07(+1.58%)
Nov 16, 2020 4.724 4.808 4.604 4.651 211,534 +0.13(+2.80%)
Nov 13, 2020 4.498 4.598 4.404 4.524 219,857 +0.02(+0.44%)
Nov 12, 2020 4.618 4.624 4.291 4.504 185,160 -0.14(-3.01%)
Nov 11, 2020 4.738 4.766 4.491 4.644 223,258 -0.02(-0.43%)
Nov 10, 2020 4.178 4.724 4.091 4.664 443,227 +0.53(+12.90%)
Nov 09, 2020 4.231 4.298 4.091 4.131 531,079 +0.25(+6.53%)
Nov 06, 2020 3.925 4.131 3.851 3.878 449,770 -0.09(-2.35%)
Nov 05, 2020 4.131 4.171 3.878 3.971 280,829 -0.10(-2.45%)
Nov 04, 2020 3.971 4.105 3.905 4.071 212,001 +0.08(+2.00%)
Nov 03, 2020 3.978 4.091 3.978 3.991 149,315 +0.02(+0.50%)
Nov 02, 2020 3.918 4.101 3.905 3.971 284,658 +0.01(+0.17%)
Oct 30, 2020 3.978 4.058 3.871 3.965 286,190 -0.03(-0.83%)
Oct 29, 2020 3.966 4.037 3.888 3.998 371,299 +0.01(+0.32%)
Oct 28, 2020 3.933 4.037 3.753 3.985 397,359 +0.05(+1.15%)
Oct 27, 2020 3.972 3.985 3.811 3.940 237,396 -0.03(-0.65%)
Oct 26, 2020 3.985 4.005 3.843 3.966 401,304 -0.03(-0.81%)
Oct 23, 2020 3.953 4.037 3.888 3.998 178,359 +0.04(+0.98%)
Oct 22, 2020 3.817 3.987 3.785 3.959 106,562 +0.16(+4.25%)
Oct 21, 2020 3.901 3.940 3.766 3.798 272,581 -0.16(-4.08%)
Oct 20, 2020 4.037 4.037 3.875 3.959 178,813 -0.06(-1.45%)
Oct 19, 2020 4.043 4.043 3.812 4.017 170,739 +0.03(+0.81%)
Oct 16, 2020 4.121 4.121 3.895 3.985 158,696 -0.14(-3.44%)
Oct 15, 2020 4.134 4.166 4.024 4.127 133,247 -0.03(-0.78%)
Oct 14, 2020 4.063 4.198 4.037 4.160 102,400 +0.08(+1.90%)
Oct 13, 2020 4.095 4.166 4.017 4.082 99,316 +0.00(+0.00%)
Oct 12, 2020 4.030 4.114 3.946 4.082 116,134 +0.04(+0.96%)
Oct 09, 2020 4.250 4.282 4.005 4.043 104,972 -0.21(-5.01%)
Oct 08, 2020 4.030 4.282 3.979 4.256 117,183 +0.21(+5.27%)
Oct 07, 2020 4.030 4.056 3.844 4.043 104,010 +0.06(+1.46%)
Oct 06, 2020 4.282 4.302 3.940 3.985 144,000 -0.19(-4.64%)
Oct 05, 2020 4.147 4.347 3.998 4.179 207,171 +0.12(+3.03%)
Oct 02, 2020 3.598 4.087 3.598 4.056 191,055 +0.37(+9.98%)
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.