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, 2021 7.580 7.761 7.454 7.510 210,619 -0.13(-1.74%)
Apr 29, 2021 7.697 7.731 7.459 7.642 274,400 +0.07(+0.99%)
Apr 28, 2021 7.527 7.697 7.411 7.568 592,192 +0.11(+1.46%)
Apr 27, 2021 7.459 7.520 7.359 7.459 198,996 +0.03(+0.46%)
Apr 26, 2021 7.213 7.438 7.159 7.425 266,441 +0.52(+7.60%)
Apr 23, 2021 6.893 6.982 6.818 6.900 51,237 +0.05(+0.70%)
Apr 22, 2021 6.784 6.884 6.689 6.852 64,212 -0.01(-0.10%)
Apr 21, 2021 6.818 6.872 6.764 6.859 107,735 +0.04(+0.60%)
Apr 20, 2021 6.818 6.859 6.689 6.818 123,493 -0.03(-0.50%)
Apr 19, 2021 6.852 6.914 6.811 6.852 129,359 -0.04(-0.59%)
Apr 16, 2021 7.057 7.084 6.866 6.893 57,403 -0.07(-1.08%)
Apr 15, 2021 6.914 7.057 6.818 6.968 118,792 +0.14(+1.99%)
Apr 14, 2021 6.655 6.859 6.655 6.832 221,646 +0.16(+2.35%)
Apr 13, 2021 6.811 6.832 6.668 6.675 282,285 -0.15(-2.20%)
Apr 12, 2021 6.805 6.859 6.771 6.825 177,493 +0.01(+0.20%)
Apr 09, 2021 6.825 6.886 6.784 6.811 153,711 -0.10(-1.38%)
Apr 08, 2021 7.036 7.057 6.805 6.907 165,613 -0.13(-1.84%)
Apr 07, 2021 6.968 7.152 6.941 7.036 80,659 +0.03(+0.39%)
Apr 06, 2021 7.009 7.084 6.934 7.009 73,674 -0.06(-0.87%)
Apr 05, 2021 6.914 7.111 6.825 7.070 98,545 +0.12(+1.76%)
Apr 01, 2021 6.975 6.995 6.801 6.948 124,055 +0.04(+0.59%)
Mar 31, 2021 6.955 6.995 6.839 6.907 92,059 -0.02(-0.30%)
Mar 30, 2021 7.009 7.009 6.832 6.927 56,243 -0.04(-0.59%)
Mar 29, 2021 6.995 7.098 6.886 6.968 104,560 -0.18(-2.57%)
Mar 26, 2021 6.750 7.207 6.750 7.152 214,931 +0.42(+6.28%)
Mar 25, 2021 6.723 6.859 6.655 6.730 104,923 -0.14(-2.08%)
Mar 24, 2021 6.791 6.905 6.765 6.873 119,463 +0.16(+2.44%)
Mar 23, 2021 6.709 6.805 6.675 6.709 161,248 -0.10(-1.50%)
Mar 22, 2021 7.036 7.057 6.709 6.811 248,267 -0.16(-2.25%)
Mar 19, 2021 6.832 7.043 6.805 6.968 104,529 +0.16(+2.30%)
Mar 18, 2021 6.846 7.070 6.811 6.811 276,417 -0.18(-2.63%)
Mar 17, 2021 7.023 7.187 6.955 6.995 64,817 -0.06(-0.87%)
Mar 16, 2021 7.016 7.254 6.818 7.057 326,518 -0.10(-1.33%)
Mar 15, 2021 7.309 7.309 7.125 7.152 116,226 -0.09(-1.22%)
Mar 12, 2021 7.438 7.442 7.241 7.241 107,172 -0.13(-1.76%)
Mar 11, 2021 7.527 7.527 7.288 7.370 172,886 -0.13(-1.73%)
Mar 10, 2021 7.336 7.527 7.254 7.499 160,081 +0.25(+3.38%)
Mar 09, 2021 7.384 7.384 7.166 7.254 187,652 -0.05(-0.65%)
Mar 08, 2021 7.513 7.527 7.227 7.302 133,737 +0.00(+0.00%)
Mar 05, 2021 7.343 7.493 7.057 7.302 167,071 -0.04(-0.56%)
Mar 04, 2021 7.465 7.493 6.995 7.343 334,572 -0.06(-0.83%)
Mar 03, 2021 7.302 7.513 7.302 7.404 208,869 -0.01(-0.18%)
Mar 02, 2021 7.309 7.520 7.288 7.418 166,996 +0.11(+1.49%)
Mar 01, 2021 7.132 7.350 7.063 7.309 336,087 +0.26(+3.67%)
Feb 26, 2021 6.934 7.179 6.920 7.050 256,185 +0.00(+0.00%)
Feb 25, 2021 6.920 7.356 6.880 7.050 468,935 +0.10(+1.37%)
Feb 24, 2021 6.641 7.043 6.593 6.955 508,565 +0.28(+4.18%)
Feb 23, 2021 6.805 6.811 6.505 6.675 248,762 -0.03(-0.41%)
Feb 22, 2021 6.607 6.841 6.573 6.702 367,521 +0.07(+1.13%)
Feb 19, 2021 6.648 6.769 6.539 6.628 187,918 -0.01(-0.21%)
Feb 18, 2021 6.839 6.845 6.607 6.641 130,240 -0.18(-2.69%)
Feb 17, 2021 6.900 6.941 6.709 6.825 109,151 +0.01(+0.20%)
Feb 16, 2021 6.702 6.968 6.689 6.811 309,921 +0.18(+2.67%)
Feb 12, 2021 6.348 6.648 6.348 6.634 179,696 +0.19(+2.96%)
Feb 11, 2021 6.539 6.573 6.301 6.444 225,324 -0.08(-1.25%)
Feb 10, 2021 6.232 6.597 6.171 6.525 686,104 +0.29(+4.70%)
Feb 09, 2021 6.083 6.301 6.062 6.232 321,472 +0.10(+1.67%)
Feb 08, 2021 5.994 6.218 5.987 6.130 548,630 +0.17(+2.86%)
Feb 05, 2021 6.008 6.008 5.858 5.960 280,115 +0.05(+0.81%)
Feb 04, 2021 5.994 6.103 5.824 5.912 217,207 -0.06(-1.03%)
Feb 03, 2021 5.837 5.994 5.797 5.974 198,729 +0.18(+3.06%)
Feb 02, 2021 5.810 5.827 5.708 5.797 210,619 +0.14(+2.53%)
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.