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 28, 2017 9.032 9.147 9.032 9.061 28,751 -0.05(-0.58%)
Apr 27, 2017 9.051 9.161 8.903 9.113 79,865 +0.02(+0.21%)
Apr 26, 2017 8.931 9.219 8.931 9.094 97,990 +0.18(+1.99%)
Apr 25, 2017 8.879 9.089 8.879 8.917 69,715 +0.06(+0.72%)
Apr 24, 2017 8.778 8.931 8.778 8.854 23,744 +0.02(+0.20%)
Apr 21, 2017 8.883 8.979 8.701 8.836 126,041 -0.02(-0.27%)
Apr 20, 2017 9.233 9.314 8.860 8.860 105,714 -0.43(-4.59%)
Apr 19, 2017 9.228 9.338 9.228 9.286 40,443 +0.00(+0.00%)
Apr 18, 2017 9.338 9.338 9.219 9.286 18,549 +0.00(+0.05%)
Apr 17, 2017 9.295 9.391 9.130 9.281 125,318 -0.09(-0.92%)
Apr 13, 2017 9.329 9.458 9.219 9.367 113,733 -0.04(-0.41%)
Apr 12, 2017 9.262 9.405 9.228 9.405 40,691 +0.16(+1.71%)
Apr 11, 2017 9.290 9.434 9.219 9.247 104,633 -0.04(-0.46%)
Apr 10, 2017 9.410 9.410 9.267 9.290 74,922 -0.12(-1.27%)
Apr 07, 2017 9.405 9.520 9.262 9.410 103,618 +0.11(+1.18%)
Apr 06, 2017 9.362 9.482 9.290 9.300 135,849 +0.06(+0.67%)
Apr 05, 2017 9.453 9.456 9.126 9.238 228,400 -0.22(-2.33%)
Apr 04, 2017 9.463 9.578 9.381 9.458 149,225 -0.07(-0.75%)
Apr 03, 2017 9.343 9.530 9.290 9.530 258,720 +0.19(+2.05%)
Mar 31, 2017 9.449 9.458 9.319 9.338 55,785 -0.06(-0.66%)
Mar 30, 2017 9.338 9.434 9.338 9.401 44,552 +0.06(+0.67%)
Mar 29, 2017 9.262 9.372 9.229 9.338 27,571 +0.00(+0.00%)
Mar 28, 2017 9.252 9.347 9.185 9.338 58,186 +0.01(+0.10%)
Mar 27, 2017 9.300 9.382 9.223 9.329 56,154 -0.05(-0.51%)
Mar 24, 2017 9.434 9.434 8.678 9.377 116,260 +0.02(+0.20%)
Mar 23, 2017 9.286 9.444 9.223 9.358 53,028 -0.00(-0.05%)
Mar 22, 2017 9.219 9.377 9.219 9.362 125,736 +0.10(+1.03%)
Mar 21, 2017 9.338 9.453 9.223 9.267 136,245 -0.10(-1.02%)
Mar 20, 2017 9.439 9.444 9.267 9.362 25,124 -0.17(-1.76%)
Mar 17, 2017 9.549 9.549 9.314 9.530 61,295 -0.01(-0.10%)
Mar 16, 2017 9.305 9.554 9.295 9.540 44,805 +0.23(+2.52%)
Mar 15, 2017 9.252 9.367 9.223 9.305 50,245 -0.03(-0.31%)
Mar 14, 2017 9.420 9.525 9.255 9.334 218,991 -0.01(-0.10%)
Mar 13, 2017 9.353 9.386 9.305 9.343 35,275 +0.06(+0.62%)
Mar 10, 2017 9.377 9.391 9.238 9.286 89,260 +0.01(+0.15%)
Mar 09, 2017 9.458 9.482 9.271 9.271 122,977 -0.16(-1.73%)
Mar 08, 2017 9.276 9.573 9.276 9.434 161,368 +0.17(+1.86%)
Mar 07, 2017 9.286 9.338 9.228 9.262 110,889 -0.02(-0.26%)
Mar 06, 2017 9.238 9.506 9.223 9.286 181,642 +0.03(+0.31%)
Mar 03, 2017 9.243 9.290 9.223 9.257 43,510 +0.00(+0.05%)
Mar 02, 2017 9.334 9.467 9.223 9.252 245,445 +0.00(+0.05%)
Mar 01, 2017 9.338 9.491 9.221 9.247 346,740 +0.02(+0.21%)
Feb 28, 2017 9.281 9.817 9.128 9.228 411,007 +0.05(+0.57%)
Feb 27, 2017 9.219 9.219 9.113 9.176 73,097 -0.04(-0.47%)
Feb 24, 2017 9.128 9.289 9.128 9.219 93,599 +0.05(+0.52%)
Feb 23, 2017 9.252 9.334 9.171 9.171 284,592 -0.10(-1.09%)
Feb 22, 2017 9.401 9.554 9.152 9.272 89,485 -0.28(-2.90%)
Feb 21, 2017 9.401 9.578 9.348 9.549 31,869 +0.09(+0.96%)
Feb 17, 2017 9.458 9.458 9.458 0 +0.10(+1.02%)
Feb 16, 2017 9.578 9.578 9.362 9.362 61,207 -0.12(-1.26%)
Feb 15, 2017 9.362 9.573 9.362 9.482 51,857 +0.02(+0.25%)
Feb 14, 2017 9.410 9.621 9.410 9.458 111,737 +0.05(+0.51%)
Feb 13, 2017 9.650 9.722 9.410 9.410 188,846 -0.17(-1.75%)
Feb 10, 2017 9.621 9.621 9.482 9.578 161,827 +0.12(+1.27%)
Feb 09, 2017 9.616 9.626 9.448 9.458 164,089 -0.02(-0.20%)
Feb 08, 2017 9.951 9.951 9.358 9.477 187,743 -0.31(-3.13%)
Feb 07, 2017 9.774 9.985 9.698 9.784 419,324 -0.06(-0.58%)
Feb 06, 2017 9.674 10.00 9.458 9.841 519,002 -0.04(-0.44%)
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.