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 (%)
Jun 29, 2018 12.14 12.14 11.57 11.57 39,519 -0.48(-3.97%)
Jun 28, 2018 12.02 12.07 11.59 12.05 46,426 +0.09(+0.79%)
Jun 27, 2018 12.17 12.34 11.63 11.96 65,301 -0.13(-1.09%)
Jun 26, 2018 11.82 12.09 11.82 12.09 24,357 +0.38(+3.23%)
Jun 25, 2018 12.02 12.34 11.71 11.71 33,194 -0.37(-3.05%)
Jun 22, 2018 11.73 12.35 11.73 12.08 36,364 +0.51(+4.41%)
Jun 21, 2018 11.47 11.69 11.47 11.57 45,738 +0.01(+0.09%)
Jun 20, 2018 11.61 11.77 11.56 11.56 103,083 -0.01(-0.04%)
Jun 19, 2018 11.41 11.68 11.41 11.56 50,756 +0.11(+0.92%)
Jun 18, 2018 11.41 11.75 11.40 11.46 37,606 +0.00(+0.00%)
Jun 15, 2018 11.60 11.40 11.46 63,107 -0.15(-1.27%)
Jun 14, 2018 11.37 11.77 11.21 11.60 86,648 +0.24(+2.13%)
Jun 13, 2018 11.64 11.82 11.24 11.36 108,743 -0.29(-2.52%)
Jun 12, 2018 11.73 12.04 11.55 11.66 57,456 -0.06(-0.54%)
Jun 11, 2018 11.72 12.08 11.72 11.72 72,898 +0.00(+0.00%)
Jun 08, 2018 11.57 11.82 11.57 11.72 34,282 +0.11(+0.90%)
Jun 07, 2018 11.21 11.82 11.21 11.61 59,041 +0.48(+4.30%)
Jun 06, 2018 11.95 11.14 11.14 91,533 -0.56(-4.76%)
Jun 05, 2018 11.85 11.98 11.69 11.69 70,213 -0.13(-1.11%)
Jun 04, 2018 11.80 12.18 11.67 11.82 107,205 +0.03(+0.22%)
Jun 01, 2018 11.52 11.82 11.35 11.80 84,290 +0.26(+2.28%)
May 31, 2018 10.97 11.56 10.90 11.54 157,175 +0.60(+5.53%)
May 30, 2018 10.94 11.29 10.52 10.93 166,823 -0.11(-0.95%)
May 29, 2018 10.35 11.93 10.18 11.04 349,509 +0.84(+8.25%)
May 25, 2018 10.20 10.20 10.20 0 -0.05(-0.46%)
May 24, 2018 10.17 10.27 10.17 10.24 2,511 -0.01(-0.05%)
May 23, 2018 10.25 10.41 10.14 10.25 49,306 +0.05(+0.51%)
May 22, 2018 10.35 10.43 9.932 10.20 67,891 -0.04(-0.41%)
May 21, 2018 10.33 10.38 10.10 10.24 142,076 -0.01(-0.10%)
May 18, 2018 10.15 10.51 10.15 10.25 50,786 +0.19(+1.93%)
May 17, 2018 9.880 10.25 9.880 10.05 64,512 +0.27(+2.79%)
May 16, 2018 9.812 10.25 9.780 9.780 123,549 -0.02(-0.16%)
May 15, 2018 9.885 10.23 9.759 9.796 85,154 -0.16(-1.64%)
May 14, 2018 9.943 10.05 9.473 9.958 259,954 +0.14(+1.39%)
May 11, 2018 9.591 9.822 9.459 9.822 134,363 +0.50(+5.41%)
May 10, 2018 9.197 9.575 9.112 9.317 111,671 +0.12(+1.31%)
May 09, 2018 9.133 9.328 8.939 9.197 66,279 +0.20(+2.22%)
May 08, 2018 9.197 9.388 8.934 8.997 68,513 -0.17(-1.89%)
May 07, 2018 9.345 9.459 9.081 9.170 56,259 -0.02(-0.23%)
May 04, 2018 9.197 9.281 8.940 9.191 54,002 +0.01(+0.06%)
May 03, 2018 9.165 9.366 9.083 9.186 81,873 -0.05(-0.56%)
May 02, 2018 9.150 9.371 9.135 9.237 28,555 +0.10(+1.12%)
May 01, 2018 9.145 9.342 8.986 9.135 39,023 +0.03(+0.28%)
Apr 30, 2018 9.135 9.360 9.083 9.109 112,347 -0.03(-0.28%)
Apr 27, 2018 9.006 9.432 8.986 9.135 72,028 -0.09(-0.95%)
Apr 26, 2018 9.232 9.407 9.196 9.222 7,895 -0.01(-0.11%)
Apr 25, 2018 9.268 9.347 9.165 9.232 4,770 -0.01(-0.06%)
Apr 24, 2018 9.201 9.488 9.201 9.237 23,681 +0.14(+1.52%)
Apr 23, 2018 9.761 9.874 9.099 9.099 30,359 -0.65(-6.68%)
Apr 20, 2018 9.807 9.807 9.750 9.750 14,369 -0.13(-1.30%)
Apr 19, 2018 9.904 10.01 9.847 9.879 130,621 -0.13(-1.28%)
Apr 18, 2018 9.802 10.01 9.802 10.01 30,020 +0.21(+2.09%)
Apr 17, 2018 9.879 9.879 9.802 9.802 33,438 -0.07(-0.68%)
Apr 16, 2018 9.906 9.906 9.828 9.869 9,571 +0.02(+0.16%)
Apr 13, 2018 9.925 9.925 9.786 9.853 178,312 -0.03(-0.26%)
Apr 12, 2018 9.853 10.00 9.771 9.879 6,933 +0.13(+1.32%)
Apr 11, 2018 9.838 9.863 9.725 9.750 24,125 -0.05(-0.52%)
Apr 10, 2018 9.750 9.802 9.750 9.802 872 +0.05(+0.53%)
Apr 09, 2018 10.10 10.18 9.576 9.750 93,952 -0.17(-1.76%)
Apr 06, 2018 9.930 9.935 9.925 9.925 11,091 +0.04(+0.42%)
Apr 05, 2018 9.860 9.884 9.856 9.884 6,829 -0.12(-1.18%)
Apr 04, 2018 9.879 10.22 9.879 10.00 59,925 -0.01(-0.05%)
Apr 03, 2018 9.715 10.04 9.612 10.01 40,088 +0.31(+3.17%)
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.