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 (%)
Feb 26, 2021 6.934 7.180 6.921 7.050 256,174 +0.00(+0.00%)
Feb 25, 2021 6.921 7.357 6.880 7.050 468,915 +0.10(+1.37%)
Feb 24, 2021 6.641 7.043 6.594 6.955 508,543 +0.28(+4.18%)
Feb 23, 2021 6.805 6.812 6.505 6.676 248,751 -0.03(-0.41%)
Feb 22, 2021 6.607 6.841 6.573 6.703 367,505 +0.07(+1.13%)
Feb 19, 2021 6.648 6.769 6.539 6.628 187,910 -0.01(-0.21%)
Feb 18, 2021 6.839 6.845 6.607 6.641 130,234 -0.18(-2.69%)
Feb 17, 2021 6.900 6.941 6.710 6.825 109,146 +0.01(+0.20%)
Feb 16, 2021 6.703 6.968 6.689 6.812 309,907 +0.18(+2.67%)
Feb 12, 2021 6.349 6.648 6.349 6.635 179,689 +0.19(+2.96%)
Feb 11, 2021 6.539 6.573 6.301 6.444 225,314 -0.08(-1.25%)
Feb 10, 2021 6.233 6.598 6.171 6.526 686,074 +0.29(+4.70%)
Feb 09, 2021 6.083 6.301 6.063 6.233 321,458 +0.10(+1.67%)
Feb 08, 2021 5.994 6.219 5.988 6.131 548,606 +0.17(+2.86%)
Feb 05, 2021 6.008 6.008 5.858 5.960 280,103 +0.05(+0.81%)
Feb 04, 2021 5.994 6.103 5.824 5.913 217,197 -0.06(-1.03%)
Feb 03, 2021 5.838 5.994 5.797 5.974 198,720 +0.18(+3.06%)
Feb 02, 2021 5.810 5.827 5.708 5.797 210,610 +0.14(+2.53%)
Feb 01, 2021 5.681 5.790 5.511 5.654 422,306 -0.04(-0.72%)
Jan 29, 2021 5.824 5.919 5.627 5.695 207,728 -0.13(-2.22%)
Jan 28, 2021 5.877 5.877 5.684 5.824 334,370 +0.03(+0.58%)
Jan 27, 2021 5.797 5.944 5.751 5.791 271,948 -0.13(-2.14%)
Jan 26, 2021 5.984 6.011 5.837 5.917 290,717 +0.04(+0.68%)
Jan 25, 2021 5.971 5.974 5.751 5.877 223,753 +0.05(+0.92%)
Jan 22, 2021 5.831 5.913 5.724 5.824 224,500 -0.07(-1.24%)
Jan 21, 2021 5.997 6.044 5.897 5.897 312,166 -0.17(-2.75%)
Jan 20, 2021 6.224 6.224 6.011 6.064 219,009 -0.12(-1.94%)
Jan 19, 2021 5.857 6.251 5.815 6.184 291,389 +0.44(+7.66%)
Jan 15, 2021 5.937 5.944 5.724 5.744 287,228 -0.14(-2.38%)
Jan 14, 2021 6.317 6.477 5.831 5.884 515,588 -0.26(-4.23%)
Jan 13, 2021 6.317 6.384 6.104 6.144 203,042 -0.24(-3.76%)
Jan 12, 2021 6.217 6.444 6.117 6.384 302,837 +0.26(+4.24%)
Jan 11, 2021 5.871 6.237 5.864 6.124 319,745 +0.21(+3.61%)
Jan 08, 2021 5.951 6.104 5.904 5.911 216,546 -0.05(-0.78%)
Jan 07, 2021 5.864 6.031 5.731 5.957 236,694 +0.13(+2.29%)
Jan 06, 2021 5.984 6.101 5.764 5.824 269,382 -0.12(-2.02%)
Jan 05, 2021 5.797 6.097 5.711 5.944 317,133 +0.32(+5.69%)
Jan 04, 2021 5.398 5.657 5.271 5.624 369,944 +0.35(+6.70%)
Dec 31, 2020 5.271 5.271 5.271 296,766 -0.01(-0.13%)
Dec 30, 2020 5.211 5.431 5.204 5.278 296,766 +0.01(+0.13%)
Dec 29, 2020 5.331 5.338 5.098 5.271 483,442 +0.00(+0.00%)
Dec 28, 2020 5.451 5.564 5.204 5.271 395,138 -0.16(-2.94%)
Dec 24, 2020 5.531 5.564 5.431 5.431 68,580 -0.14(-2.51%)
Dec 23, 2020 5.398 5.681 5.398 5.571 179,789 +0.27(+5.03%)
Dec 22, 2020 5.398 5.538 5.298 5.304 183,818 -0.13(-2.33%)
Dec 21, 2020 5.591 5.871 5.418 5.431 381,323 -0.21(-3.66%)
Dec 18, 2020 5.671 5.917 5.617 5.637 490,869 -0.03(-0.47%)
Dec 17, 2020 5.771 5.817 5.531 5.664 278,524 -0.07(-1.28%)
Dec 16, 2020 5.917 5.924 5.664 5.737 385,193 -0.11(-1.94%)
Dec 15, 2020 5.924 5.944 5.757 5.851 185,736 +0.05(+0.80%)
Dec 14, 2020 5.977 6.071 5.752 5.804 277,031 -0.13(-2.24%)
Dec 11, 2020 6.024 6.117 5.844 5.937 189,534 -0.11(-1.76%)
Dec 10, 2020 5.917 6.357 5.917 6.044 360,776 +0.04(+0.67%)
Dec 09, 2020 6.037 6.124 5.871 6.004 297,646 +0.02(+0.33%)
Dec 08, 2020 5.997 6.157 5.897 5.984 324,544 +0.00(+0.00%)
Dec 07, 2020 6.297 6.297 5.917 5.984 332,052 -0.33(-5.27%)
Dec 04, 2020 6.264 6.464 6.204 6.317 369,315 +0.17(+2.82%)
Dec 03, 2020 6.257 6.264 5.997 6.144 503,599 -0.02(-0.32%)
Dec 02, 2020 6.224 6.231 5.864 6.164 892,968 +0.59(+10.51%)
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.