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

Kimbell Royalty Partners (NY: KRP )

15.66 -0.47 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 9.135 9.361 9.084 9.109 112,342 -0.03(-0.28%)
Apr 27, 2018 9.007 9.433 8.986 9.135 72,025 -0.09(-0.95%)
Apr 26, 2018 9.233 9.407 9.197 9.222 7,895 -0.01(-0.11%)
Apr 25, 2018 9.268 9.347 9.166 9.233 4,770 -0.01(-0.06%)
Apr 24, 2018 9.202 9.489 9.202 9.238 23,680 +0.14(+1.52%)
Apr 23, 2018 9.761 9.874 9.099 9.099 30,358 -0.65(-6.68%)
Apr 20, 2018 9.807 9.807 9.751 9.751 14,368 -0.13(-1.30%)
Apr 19, 2018 9.905 10.01 9.848 9.879 130,616 -0.13(-1.28%)
Apr 18, 2018 9.802 10.01 9.802 10.01 30,019 +0.21(+2.09%)
Apr 17, 2018 9.879 9.879 9.802 9.802 33,436 -0.07(-0.68%)
Apr 16, 2018 9.907 9.907 9.828 9.869 9,571 +0.02(+0.16%)
Apr 13, 2018 9.925 9.925 9.787 9.854 178,304 -0.03(-0.26%)
Apr 12, 2018 9.854 10.00 9.771 9.879 6,932 +0.13(+1.32%)
Apr 11, 2018 9.838 9.864 9.725 9.751 24,124 -0.05(-0.52%)
Apr 10, 2018 9.751 9.802 9.751 9.802 872 +0.05(+0.53%)
Apr 09, 2018 10.10 10.18 9.576 9.751 93,948 -0.17(-1.76%)
Apr 06, 2018 9.931 9.936 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 9.880 10.22 9.879 10.00 59,923 -0.01(-0.05%)
Apr 03, 2018 9.715 10.04 9.612 10.01 40,087 +0.31(+3.17%)
Apr 02, 2018 9.648 9.751 9.489 9.700 45,227 -0.05(-0.53%)
Mar 29, 2018 9.751 9.751 9.751 0 +0.54(+5.85%)
Mar 28, 2018 9.076 9.212 8.986 9.212 31,823 +0.00(+0.00%)
Mar 27, 2018 9.197 9.238 8.724 9.212 36,850 -0.03(-0.28%)
Mar 26, 2018 9.340 9.340 9.053 9.238 29,565 +0.03(+0.28%)
Mar 23, 2018 9.238 9.238 9.007 9.212 17,727 -0.03(-0.28%)
Mar 22, 2018 9.109 9.238 8.991 9.238 67,908 +0.03(+0.28%)
Mar 21, 2018 9.340 9.340 9.207 9.212 15,987 -0.04(-0.39%)
Mar 20, 2018 9.443 9.443 9.248 9.248 12,603 -0.20(-2.07%)
Mar 19, 2018 9.340 9.443 9.243 9.443 17,788 +0.00(+0.00%)
Mar 16, 2018 9.284 9.576 9.140 9.443 15,159 +0.15(+1.66%)
Mar 15, 2018 9.289 9.643 9.128 9.289 35,424 -0.05(-0.55%)
Mar 14, 2018 9.310 9.474 9.156 9.340 46,690 +0.00(+0.00%)
Mar 13, 2018 9.566 9.566 9.340 9.340 23,164 -0.29(-3.04%)
Mar 12, 2018 9.443 9.638 8.827 9.633 62,740 -0.02(-0.16%)
Mar 09, 2018 9.571 9.648 9.443 9.648 17,540 +0.01(+0.05%)
Mar 08, 2018 9.530 9.643 9.366 9.643 25,753 +0.02(+0.16%)
Mar 07, 2018 10.33 9.371 9.628 15,779 +0.01(+0.05%)
Mar 06, 2018 9.700 9.746 9.574 9.623 5,865 -0.13(-1.32%)
Mar 05, 2018 9.397 9.751 9.397 9.751 14,538 +0.41(+4.34%)
Mar 02, 2018 9.854 9.997 9.345 9.345 21,092 -0.66(-6.62%)
Mar 01, 2018 9.910 10.09 9.882 10.01 23,390 +0.26(+2.63%)
Feb 28, 2018 10.08 10.08 9.720 9.751 34,033 -0.38(-3.80%)
Feb 27, 2018 10.37 10.37 9.879 10.14 120,277 -0.10(-0.95%)
Feb 26, 2018 10.10 10.28 9.925 10.23 67,530 +0.08(+0.76%)
Feb 23, 2018 9.700 10.26 9.687 10.16 75,505 +0.46(+4.71%)
Feb 22, 2018 9.340 9.751 9.340 9.700 37,487 +0.34(+3.62%)
Feb 21, 2018 9.027 9.366 8.889 9.361 27,564 +0.32(+3.58%)
Feb 20, 2018 9.101 9.101 8.930 9.038 7,601 +0.06(+0.63%)
Feb 16, 2018 8.981 8.981 8.981 0 -0.36(-3.85%)
Feb 15, 2018 9.494 9.626 9.238 9.340 11,252 -0.13(-1.35%)
Feb 14, 2018 9.582 9.669 9.289 9.469 11,975 -0.20(-2.02%)
Feb 13, 2018 9.751 9.751 9.387 9.664 6,519 +0.18(+1.95%)
Feb 12, 2018 8.848 9.556 8.848 9.479 19,037 +0.54(+6.03%)
Feb 09, 2018 8.673 8.945 8.673 8.940 39,900 +0.32(+3.69%)
Feb 08, 2018 9.268 9.412 8.622 8.622 43,243 -0.71(-7.64%)
Feb 07, 2018 9.520 9.520 9.238 9.335 7,959 -0.15(-1.57%)
Feb 06, 2018 9.428 9.540 9.392 9.484 17,546 +0.05(+0.49%)
Feb 05, 2018 9.920 9.312 9.438 72,486 -0.48(-4.86%)
Feb 02, 2018 10.07 10.19 9.715 9.920 151,369 -0.22(-2.14%)
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.