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 (%)
Jul 31, 2017 7.824 8.115 7.751 7.877 73,665 +0.10(+1.25%)
Jul 28, 2017 7.877 7.993 7.751 7.780 78,092 +0.05(+0.69%)
Jul 27, 2017 7.777 7.843 7.727 7.727 45,792 -0.04(-0.50%)
Jul 26, 2017 7.829 7.892 7.766 7.766 36,340 -0.06(-0.74%)
Jul 25, 2017 7.727 8.207 7.727 7.824 95,008 -0.10(-1.31%)
Jul 24, 2017 7.751 7.928 7.751 7.928 3,191 +0.16(+2.09%)
Jul 21, 2017 7.824 7.934 7.766 7.766 5,930 -0.01(-0.12%)
Jul 20, 2017 7.867 7.926 7.717 7.775 25,064 -0.16(-2.02%)
Jul 19, 2017 7.863 7.935 7.737 7.935 8,893 +0.15(+1.93%)
Jul 18, 2017 7.926 7.927 7.756 7.785 11,197 -0.14(-1.77%)
Jul 17, 2017 7.853 8.100 7.853 7.926 3,410 +0.07(+0.86%)
Jul 14, 2017 7.756 7.877 7.756 7.858 20,982 +0.18(+2.34%)
Jul 13, 2017 7.785 7.824 7.678 7.678 46,415 -0.12(-1.55%)
Jul 12, 2017 8.134 8.134 7.780 7.800 29,842 -0.28(-3.42%)
Jul 11, 2017 7.853 8.100 7.853 8.076 18,215 +0.13(+1.59%)
Jul 10, 2017 7.989 8.056 7.834 7.950 265,245 -0.06(-0.79%)
Jul 07, 2017 7.771 8.013 7.771 8.013 3,214 +0.01(+0.18%)
Jul 06, 2017 7.863 8.149 7.858 7.998 14,945 +0.06(+0.79%)
Jul 05, 2017 7.950 8.110 7.805 7.935 9,287 -0.10(-1.21%)
Jul 03, 2017 8.158 8.173 8.008 8.032 22,374 -0.13(-1.54%)
Jun 30, 2017 8.047 8.187 7.974 8.158 18,799 +0.10(+1.26%)
Jun 29, 2017 7.669 8.187 7.669 8.056 47,397 +0.36(+4.69%)
Jun 28, 2017 7.717 7.877 7.615 7.695 25,359 -0.06(-0.78%)
Jun 27, 2017 7.741 7.960 7.693 7.756 31,515 +0.02(+0.25%)
Jun 26, 2017 7.771 7.984 7.737 7.737 28,872 -0.14(-1.78%)
Jun 23, 2017 7.727 7.877 7.659 7.877 10,374 +0.08(+1.06%)
Jun 22, 2017 7.804 7.913 7.620 7.795 65,539 -0.05(-0.68%)
Jun 21, 2017 7.863 7.969 7.683 7.848 81,097 +0.09(+1.19%)
Jun 20, 2017 7.649 8.069 7.587 7.756 111,742 -0.02(-0.31%)
Jun 19, 2017 8.126 8.173 7.780 7.780 108,078 -0.34(-4.18%)
Jun 16, 2017 8.076 8.200 8.076 8.120 11,643 +0.03(+0.36%)
Jun 15, 2017 8.241 8.483 7.998 8.090 73,434 -0.15(-1.82%)
Jun 14, 2017 8.915 8.915 8.003 8.241 262,542 -0.77(-8.55%)
Jun 13, 2017 9.026 9.089 8.895 9.011 42,021 -0.06(-0.67%)
Jun 12, 2017 9.171 9.210 9.072 9.072 9,163 -0.19(-2.02%)
Jun 09, 2017 9.264 9.448 9.089 9.259 18,902 -0.03(-0.37%)
Jun 08, 2017 9.142 9.327 9.142 9.293 24,352 +0.08(+0.89%)
Jun 07, 2017 9.244 9.356 9.162 9.210 34,234 +0.00(+0.05%)
Jun 06, 2017 9.113 9.259 9.045 9.205 24,146 +0.06(+0.69%)
Jun 05, 2017 9.457 9.584 9.142 9.142 27,251 -0.41(-4.26%)
Jun 02, 2017 9.462 9.695 9.397 9.550 5,186 -0.00(-0.05%)
Jun 01, 2017 9.467 9.695 9.467 9.554 17,846 -0.09(-0.95%)
May 31, 2017 9.559 9.690 9.298 9.646 39,762 +0.11(+1.17%)
May 30, 2017 9.453 9.690 9.453 9.535 18,599 -0.09(-0.91%)
May 26, 2017 9.587 9.671 9.587 9.622 34,799 -0.07(-0.70%)
May 25, 2017 9.571 9.690 9.521 9.690 42,688 +0.07(+0.71%)
May 24, 2017 9.574 9.622 9.395 9.622 47,853 +0.05(+0.51%)
May 23, 2017 9.297 9.574 9.297 9.574 60,802 +0.29(+3.08%)
May 22, 2017 9.380 9.447 9.211 9.288 27,333 -0.10(-1.08%)
May 19, 2017 9.084 9.443 9.082 9.390 24,579 +0.23(+2.54%)
May 18, 2017 9.176 9.176 9.045 9.157 37,442 +0.02(+0.21%)
May 17, 2017 9.210 9.210 8.968 9.137 51,346 -0.13(-1.44%)
May 16, 2017 9.215 9.297 9.177 9.271 32,845 +0.06(+0.66%)
May 15, 2017 9.152 9.215 8.973 9.210 42,692 +0.06(+0.69%)
May 12, 2017 8.997 9.147 8.973 9.147 65,209 +0.22(+2.50%)
May 11, 2017 8.900 9.161 8.900 8.924 28,198 -0.00(-0.05%)
May 10, 2017 9.162 9.186 8.915 8.929 96,825 -0.25(-2.75%)
May 09, 2017 9.302 9.322 9.162 9.181 65,922 -0.06(-0.63%)
May 08, 2017 9.162 9.259 9.089 9.239 32,951 +0.06(+0.63%)
May 05, 2017 9.133 9.326 9.079 9.181 93,766 +0.05(+0.58%)
May 04, 2017 9.191 9.191 9.031 9.128 56,336 +0.01(+0.11%)
May 03, 2017 9.190 9.190 9.041 9.118 72,534 -0.00(-0.05%)
May 02, 2017 9.128 9.267 9.046 9.123 107,452 -0.01(-0.10%)
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.