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

Kimbell Royalty Partners (NY: KRP )

16.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 31, 2020 9.099 9.249 8.794 8.856 629,885 -0.35(-3.79%)
Jan 30, 2020 9.217 9.284 9.078 9.205 365,314 -0.01(-0.13%)
Jan 29, 2020 9.399 9.399 9.144 9.217 334,431 -0.12(-1.30%)
Jan 28, 2020 9.345 9.484 9.199 9.339 431,305 -0.01(-0.06%)
Jan 27, 2020 9.229 9.418 9.169 9.345 901,256 -0.10(-1.09%)
Jan 24, 2020 9.387 9.491 9.266 9.448 385,210 +0.01(+0.13%)
Jan 23, 2020 9.412 9.491 9.327 9.436 388,311 +0.00(+0.00%)
Jan 22, 2020 9.497 9.563 9.296 9.436 607,185 +0.09(+0.91%)
Jan 21, 2020 9.460 9.521 9.266 9.351 616,320 -0.11(-1.16%)
Jan 17, 2020 9.472 9.563 9.375 9.460 744,070 +0.02(+0.26%)
Jan 16, 2020 9.442 9.515 9.406 9.436 701,959 +0.02(+0.26%)
Jan 15, 2020 9.545 9.545 9.406 9.412 750,134 -0.10(-1.02%)
Jan 14, 2020 9.715 9.715 9.412 9.509 1,721,120 -0.10(-1.01%)
Jan 13, 2020 9.685 9.703 9.594 9.606 515,562 +0.04(+0.44%)
Jan 10, 2020 9.679 9.715 9.472 9.563 5,325,425 -0.49(-4.89%)
Jan 09, 2020 10.35 10.76 10.25 10.06 352,160 -0.10(-1.02%)
Jan 08, 2020 10.50 10.56 9.958 10.16 291,335 -0.36(-3.41%)
Jan 07, 2020 10.63 10.73 10.35 10.52 137,274 -0.02(-0.23%)
Jan 06, 2020 10.40 10.64 10.32 10.54 124,130 +0.21(+2.06%)
Jan 03, 2020 10.32 10.38 10.27 10.33 113,965 +0.10(+0.95%)
Jan 02, 2020 10.30 10.35 10.14 10.23 95,447 -0.09(-0.88%)
Dec 31, 2019 10.21 10.44 10.21 10.32 124,176 +0.10(+1.01%)
Dec 30, 2019 10.33 10.35 10.16 10.22 92,873 -0.08(-0.82%)
Dec 27, 2019 10.29 10.44 10.18 10.30 129,940 +0.05(+0.53%)
Dec 26, 2019 10.29 10.33 10.20 10.25 88,807 -0.04(-0.35%)
Dec 24, 2019 10.25 10.40 10.24 10.29 57,641 +0.05(+0.53%)
Dec 23, 2019 10.15 10.32 10.15 10.23 73,084 +0.05(+0.54%)
Dec 20, 2019 10.30 10.41 10.08 10.18 135,046 -0.10(-1.00%)
Dec 19, 2019 10.32 10.44 10.15 10.28 247,170 +0.14(+1.38%)
Dec 18, 2019 10.23 10.28 10.12 10.14 146,193 -0.09(-0.89%)
Dec 17, 2019 10.22 10.26 10.21 10.23 108,273 +0.03(+0.30%)
Dec 16, 2019 10.02 10.26 9.981 10.20 85,401 +0.19(+1.88%)
Dec 13, 2019 10.18 10.26 9.879 10.01 81,521 -0.15(-1.44%)
Dec 12, 2019 10.22 10.26 10.06 10.16 198,916 +0.02(+0.18%)
Dec 11, 2019 10.10 10.32 10.05 10.14 163,664 +0.06(+0.60%)
Dec 10, 2019 9.806 10.08 9.782 10.08 170,563 +0.21(+2.15%)
Dec 09, 2019 9.758 9.922 9.667 9.867 223,445 +0.09(+0.87%)
Dec 06, 2019 9.715 9.897 9.600 9.782 342,061 +0.07(+0.69%)
Dec 05, 2019 10.13 10.15 9.667 9.715 277,804 -0.34(-3.38%)
Dec 04, 2019 9.691 10.17 9.602 10.06 304,028 +0.54(+5.68%)
Dec 03, 2019 9.351 9.661 9.187 9.515 250,128 +0.16(+1.75%)
Dec 02, 2019 8.980 9.770 8.847 9.351 630,207 +0.61(+6.94%)
Nov 29, 2019 8.926 9.169 8.689 8.744 647,562 +0.24(+2.86%)
Nov 27, 2019 8.440 8.622 8.410 8.501 206,521 +0.06(+0.72%)
Nov 26, 2019 8.440 8.531 8.434 8.440 73,249 -0.06(-0.71%)
Nov 25, 2019 8.446 8.622 8.392 8.501 241,478 +0.07(+0.79%)
Nov 22, 2019 8.379 8.518 8.300 8.434 263,998 -0.01(-0.14%)
Nov 21, 2019 8.294 8.522 8.234 8.446 142,392 +0.12(+1.38%)
Nov 20, 2019 8.234 8.398 8.234 8.331 146,297 +0.05(+0.59%)
Nov 19, 2019 8.555 8.586 8.258 8.282 120,240 -0.35(-4.08%)
Nov 18, 2019 8.531 8.647 8.404 8.634 191,409 +0.11(+1.28%)
Nov 15, 2019 8.470 8.604 8.434 8.525 374,835 +0.00(+0.00%)
Nov 14, 2019 8.483 8.562 8.440 8.525 180,464 +0.02(+0.29%)
Nov 13, 2019 8.349 8.798 8.349 8.501 986,572 +0.04(+0.50%)
Nov 12, 2019 8.744 8.841 8.370 8.458 116,289 -0.29(-3.26%)
Nov 11, 2019 8.859 8.859 8.622 8.744 54,664 +0.07(+0.84%)
Nov 08, 2019 8.768 8.835 8.616 8.671 248,682 +0.00(+0.00%)
Nov 07, 2019 8.470 8.895 8.470 8.671 357,975 +0.40(+4.85%)
Nov 06, 2019 8.677 8.677 8.264 8.270 64,642 -0.44(-5.09%)
Nov 05, 2019 8.920 8.920 8.628 8.713 110,846 -0.13(-1.51%)
Nov 04, 2019 8.531 8.914 8.501 8.847 140,742 +0.38(+4.52%)
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.