Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimbell Royalty Partners (NY: KRP )

16.45 -0.24 (-1.44%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 22, 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 (%)
Jan 29, 2021 5.824 5.919 5.627 5.695 207,728 -0.13(-2.22%)
Jan 28, 2021 5.877 5.877 5.684 5.824 334,370 +0.03(+0.58%)
Jan 27, 2021 5.797 5.944 5.751 5.791 271,948 -0.13(-2.14%)
Jan 26, 2021 5.984 6.011 5.837 5.917 290,717 +0.04(+0.68%)
Jan 25, 2021 5.971 5.974 5.751 5.877 223,753 +0.05(+0.92%)
Jan 22, 2021 5.831 5.913 5.724 5.824 224,500 -0.07(-1.24%)
Jan 21, 2021 5.997 6.044 5.897 5.897 312,166 -0.17(-2.75%)
Jan 20, 2021 6.224 6.224 6.011 6.064 219,009 -0.12(-1.94%)
Jan 19, 2021 5.857 6.251 5.815 6.184 291,389 +0.44(+7.66%)
Jan 15, 2021 5.937 5.944 5.724 5.744 287,228 -0.14(-2.38%)
Jan 14, 2021 6.317 6.477 5.831 5.884 515,588 -0.26(-4.23%)
Jan 13, 2021 6.317 6.384 6.104 6.144 203,042 -0.24(-3.76%)
Jan 12, 2021 6.217 6.444 6.117 6.384 302,837 +0.26(+4.24%)
Jan 11, 2021 5.871 6.237 5.864 6.124 319,745 +0.21(+3.61%)
Jan 08, 2021 5.951 6.104 5.904 5.911 216,546 -0.05(-0.78%)
Jan 07, 2021 5.864 6.031 5.731 5.957 236,694 +0.13(+2.29%)
Jan 06, 2021 5.984 6.101 5.764 5.824 269,382 -0.12(-2.02%)
Jan 05, 2021 5.797 6.097 5.711 5.944 317,133 +0.32(+5.69%)
Jan 04, 2021 5.398 5.657 5.271 5.624 369,944 +0.35(+6.70%)
Dec 31, 2020 5.271 5.271 5.271 296,766 -0.01(-0.13%)
Dec 30, 2020 5.211 5.431 5.204 5.278 296,766 +0.01(+0.13%)
Dec 29, 2020 5.331 5.338 5.098 5.271 483,442 +0.00(+0.00%)
Dec 28, 2020 5.451 5.564 5.204 5.271 395,138 -0.16(-2.94%)
Dec 24, 2020 5.531 5.564 5.431 5.431 68,580 -0.14(-2.51%)
Dec 23, 2020 5.398 5.681 5.398 5.571 179,789 +0.27(+5.03%)
Dec 22, 2020 5.398 5.538 5.298 5.304 183,818 -0.13(-2.33%)
Dec 21, 2020 5.591 5.871 5.418 5.431 381,323 -0.21(-3.66%)
Dec 18, 2020 5.671 5.917 5.617 5.637 490,869 -0.03(-0.47%)
Dec 17, 2020 5.771 5.817 5.531 5.664 278,524 -0.07(-1.28%)
Dec 16, 2020 5.917 5.924 5.664 5.737 385,193 -0.11(-1.94%)
Dec 15, 2020 5.924 5.944 5.757 5.851 185,736 +0.05(+0.80%)
Dec 14, 2020 5.977 6.071 5.752 5.804 277,031 -0.13(-2.24%)
Dec 11, 2020 6.024 6.117 5.844 5.937 189,534 -0.11(-1.76%)
Dec 10, 2020 5.917 6.357 5.917 6.044 360,776 +0.04(+0.67%)
Dec 09, 2020 6.037 6.124 5.871 6.004 297,646 +0.02(+0.33%)
Dec 08, 2020 5.997 6.157 5.897 5.984 324,544 +0.00(+0.00%)
Dec 07, 2020 6.297 6.297 5.917 5.984 332,052 -0.33(-5.27%)
Dec 04, 2020 6.264 6.464 6.204 6.317 369,315 +0.17(+2.82%)
Dec 03, 2020 6.257 6.264 5.997 6.144 503,599 -0.02(-0.32%)
Dec 02, 2020 6.224 6.231 5.864 6.164 892,968 +0.59(+10.51%)
Dec 01, 2020 5.624 5.637 5.224 5.577 1,218,243 +0.77(+15.93%)
Nov 30, 2020 5.218 5.244 4.711 4.811 257,374 -0.41(-7.91%)
Nov 27, 2020 5.331 5.458 5.164 5.224 104,596 -0.05(-1.01%)
Nov 25, 2020 5.071 5.331 5.051 5.278 176,028 +0.11(+2.19%)
Nov 24, 2020 5.158 5.258 5.084 5.164 263,484 +0.13(+2.65%)
Nov 23, 2020 4.964 5.111 4.904 5.031 329,516 +0.07(+1.34%)
Nov 20, 2020 4.845 4.984 4.791 4.964 91,540 +0.10(+2.05%)
Nov 19, 2020 5.011 5.083 4.698 4.864 120,316 -0.14(-2.80%)
Nov 18, 2020 4.731 5.064 4.665 5.004 425,336 +0.28(+5.92%)
Nov 17, 2020 4.598 4.778 4.531 4.725 232,131 +0.07(+1.58%)
Nov 16, 2020 4.725 4.809 4.605 4.651 211,525 +0.13(+2.80%)
Nov 13, 2020 4.498 4.598 4.405 4.525 219,848 +0.02(+0.44%)
Nov 12, 2020 4.618 4.625 4.291 4.505 185,152 -0.14(-3.01%)
Nov 11, 2020 4.738 4.767 4.491 4.645 223,248 -0.02(-0.43%)
Nov 10, 2020 4.178 4.725 4.091 4.665 443,208 +0.53(+12.90%)
Nov 09, 2020 4.231 4.298 4.091 4.131 531,056 +0.25(+6.53%)
Nov 06, 2020 3.925 4.131 3.852 3.878 449,751 -0.09(-2.35%)
Nov 05, 2020 4.131 4.171 3.878 3.972 280,817 -0.10(-2.46%)
Nov 04, 2020 3.972 4.105 3.905 4.072 211,992 +0.08(+2.00%)
Nov 03, 2020 3.978 4.091 3.978 3.992 149,309 +0.02(+0.50%)
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.