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: 4:10 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 (%)
Sep 30, 2021 10.13 10.20 9.962 10.13 272,764 -0.02(-0.21%)
Sep 29, 2021 10.31 10.31 10.10 10.15 385,379 +0.01(+0.14%)
Sep 28, 2021 10.40 10.40 9.855 10.13 522,736 -0.16(-1.53%)
Sep 27, 2021 10.14 10.46 10.04 10.29 1,253,622 +0.30(+3.01%)
Sep 24, 2021 9.461 10.26 9.411 9.991 972,479 +0.53(+5.61%)
Sep 23, 2021 9.282 9.461 9.282 9.461 449,812 +0.25(+2.72%)
Sep 22, 2021 9.439 9.475 9.138 9.210 383,905 -0.04(-0.46%)
Sep 21, 2021 9.346 9.403 9.074 9.253 601,894 +0.08(+0.86%)
Sep 20, 2021 9.124 9.396 8.959 9.174 747,181 -0.09(-1.01%)
Sep 17, 2021 9.282 9.353 9.174 9.267 546,069 -0.01(-0.15%)
Sep 16, 2021 9.439 9.482 9.239 9.282 788,359 -0.23(-2.41%)
Sep 15, 2021 9.174 9.575 9.174 9.511 1,315,910 +0.42(+4.65%)
Sep 14, 2021 8.902 9.138 8.837 9.088 1,710,481 +0.34(+3.93%)
Sep 13, 2021 8.823 8.823 8.529 8.744 456,936 +0.09(+0.99%)
Sep 10, 2021 8.629 8.719 8.472 8.658 401,207 +0.19(+2.20%)
Sep 09, 2021 8.486 8.561 8.414 8.472 328,671 +0.11(+1.29%)
Sep 08, 2021 8.142 8.386 8.064 8.364 282,264 +0.30(+3.73%)
Sep 07, 2021 8.149 8.221 7.941 8.063 131,785 -0.17(-2.09%)
Sep 03, 2021 8.171 8.271 7.884 8.235 319,259 +0.02(+0.26%)
Sep 02, 2021 8.508 8.705 8.178 8.214 637,112 -0.22(-2.55%)
Sep 01, 2021 8.163 8.457 7.970 8.429 766,130 +0.31(+3.80%)
Aug 31, 2021 7.776 8.156 7.690 8.120 839,522 +0.43(+5.59%)
Aug 30, 2021 7.762 7.812 7.619 7.690 264,048 -0.05(-0.65%)
Aug 27, 2021 7.612 7.776 7.597 7.741 549,745 +0.23(+3.05%)
Aug 26, 2021 7.633 7.719 7.490 7.511 186,416 -0.12(-1.60%)
Aug 25, 2021 7.690 7.712 7.594 7.633 274,924 -0.01(-0.19%)
Aug 24, 2021 7.440 7.726 7.440 7.647 540,121 +0.22(+2.89%)
Aug 23, 2021 7.425 7.547 7.389 7.432 315,174 +0.11(+1.57%)
Aug 20, 2021 7.375 7.404 7.239 7.318 244,580 -0.04(-0.58%)
Aug 19, 2021 7.418 7.475 7.167 7.361 419,111 -0.13(-1.72%)
Aug 18, 2021 7.547 7.597 7.454 7.490 545,353 -0.04(-0.57%)
Aug 17, 2021 7.604 7.655 7.526 7.533 240,145 -0.06(-0.76%)
Aug 16, 2021 7.647 7.690 7.526 7.590 370,651 -0.09(-1.21%)
Aug 13, 2021 7.848 7.848 7.655 7.683 258,757 -0.16(-2.10%)
Aug 12, 2021 7.898 7.977 7.755 7.848 215,214 -0.11(-1.44%)
Aug 11, 2021 7.991 7.999 7.812 7.963 380,189 -0.03(-0.36%)
Aug 10, 2021 8.006 8.095 7.920 7.991 372,211 +0.01(+0.18%)
Aug 09, 2021 7.784 8.088 7.690 7.977 719,157 +0.17(+2.20%)
Aug 06, 2021 7.776 7.834 7.698 7.805 556,526 +0.10(+1.30%)
Aug 05, 2021 7.705 7.855 7.640 7.705 950,929 -0.24(-3.07%)
Aug 04, 2021 8.070 8.128 7.884 7.948 380,940 -0.21(-2.55%)
Aug 03, 2021 8.128 8.192 8.013 8.156 398,097 +0.04(+0.44%)
Aug 02, 2021 8.314 8.343 8.060 8.120 360,567 -0.14(-1.73%)
Jul 30, 2021 8.264 8.355 8.171 8.264 391,747 +0.01(+0.09%)
Jul 29, 2021 8.312 8.319 8.180 8.257 632,772 -0.01(-0.08%)
Jul 28, 2021 8.375 8.410 8.183 8.264 1,014,758 -0.06(-0.67%)
Jul 27, 2021 8.445 8.445 8.267 8.319 249,966 -0.06(-0.67%)
Jul 26, 2021 8.375 8.529 8.347 8.375 290,046 +0.17(+2.13%)
Jul 23, 2021 8.264 8.312 8.096 8.201 126,170 -0.03(-0.42%)
Jul 22, 2021 8.459 8.463 7.998 8.236 649,126 -0.17(-2.07%)
Jul 21, 2021 8.319 8.501 8.292 8.410 295,382 +0.15(+1.86%)
Jul 20, 2021 8.166 8.410 8.166 8.257 328,032 +0.08(+0.94%)
Jul 19, 2021 8.389 8.456 8.026 8.180 650,858 -0.26(-3.06%)
Jul 16, 2021 8.578 8.585 8.396 8.438 416,979 -0.09(-1.06%)
Jul 15, 2021 8.668 8.668 8.480 8.529 428,647 -0.10(-1.21%)
Jul 14, 2021 8.689 8.753 8.634 8.634 324,993 -0.06(-0.64%)
Jul 13, 2021 8.759 8.787 8.634 8.689 502,647 -0.08(-0.95%)
Jul 12, 2021 8.850 8.892 8.759 8.773 193,745 -0.12(-1.33%)
Jul 09, 2021 8.871 8.934 8.780 8.892 203,488 +0.08(+0.87%)
Jul 08, 2021 8.857 8.948 8.731 8.815 303,751 -0.09(-1.02%)
Jul 07, 2021 8.983 9.024 8.829 8.906 218,979 -0.03(-0.31%)
Jul 06, 2021 9.038 9.045 8.934 8.934 330,901 -0.09(-1.01%)
Jul 02, 2021 9.073 9.073 8.962 9.024 333,875 -0.11(-1.22%)
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.