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

Kimbell Royalty Partners (NY: KRP )

16.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2019 8.324 8.392 8.218 8.283 93,466 -0.05(-0.57%)
Oct 30, 2019 8.241 8.365 8.141 8.330 111,655 +0.18(+2.17%)
Oct 29, 2019 8.070 8.395 8.070 8.153 224,801 +0.06(+0.73%)
Oct 28, 2019 8.112 8.197 8.020 8.094 152,758 +0.04(+0.51%)
Oct 25, 2019 8.124 8.165 7.970 8.053 58,395 -0.09(-1.09%)
Oct 24, 2019 8.206 8.241 8.100 8.141 136,950 -0.02(-0.22%)
Oct 23, 2019 8.165 8.209 8.147 8.159 184,133 -0.01(-0.07%)
Oct 22, 2019 8.070 8.235 8.065 8.165 418,657 +0.04(+0.51%)
Oct 21, 2019 8.070 8.230 8.047 8.124 77,640 -0.06(-0.72%)
Oct 18, 2019 8.147 8.182 8.012 8.182 147,346 +0.09(+1.17%)
Oct 17, 2019 8.247 8.247 8.035 8.088 105,510 -0.15(-1.79%)
Oct 16, 2019 8.395 8.512 8.182 8.235 121,829 -0.18(-2.10%)
Oct 15, 2019 8.300 8.500 8.288 8.412 90,057 +0.05(+0.63%)
Oct 14, 2019 8.618 8.618 8.347 8.359 68,146 -0.28(-3.21%)
Oct 11, 2019 8.383 8.660 8.383 8.636 128,164 +0.19(+2.30%)
Oct 10, 2019 8.347 8.453 8.288 8.442 25,831 +0.10(+1.20%)
Oct 09, 2019 8.489 8.530 8.341 8.341 56,015 -0.10(-1.19%)
Oct 08, 2019 8.430 8.571 8.320 8.442 67,300 -0.04(-0.42%)
Oct 07, 2019 8.400 8.530 8.395 8.477 49,508 +0.04(+0.42%)
Oct 04, 2019 8.147 8.571 8.147 8.442 123,920 +0.32(+3.99%)
Oct 03, 2019 8.171 8.247 7.953 8.118 105,127 -0.05(-0.58%)
Oct 02, 2019 8.424 8.468 8.106 8.165 86,941 -0.28(-3.28%)
Oct 01, 2019 8.677 8.677 8.442 8.442 51,522 -0.22(-2.58%)
Sep 30, 2019 8.595 8.689 8.483 8.665 83,429 +0.05(+0.62%)
Sep 27, 2019 8.789 8.836 8.542 8.612 85,725 -0.08(-0.88%)
Sep 26, 2019 8.601 8.713 8.586 8.689 102,414 +0.09(+1.03%)
Sep 25, 2019 8.542 8.754 8.542 8.601 59,928 +0.00(+0.00%)
Sep 24, 2019 8.577 8.683 8.453 8.601 63,464 +0.03(+0.34%)
Sep 23, 2019 8.660 8.852 8.462 8.571 40,939 -0.11(-1.22%)
Sep 20, 2019 8.607 8.701 8.554 8.677 35,987 +0.07(+0.82%)
Sep 19, 2019 8.731 8.741 8.448 8.607 90,619 -0.05(-0.61%)
Sep 18, 2019 8.683 8.733 8.542 8.660 63,559 -0.02(-0.27%)
Sep 17, 2019 9.001 9.171 8.683 8.683 73,512 -0.42(-4.66%)
Sep 16, 2019 8.654 9.225 8.654 9.107 128,147 +0.68(+8.11%)
Sep 13, 2019 8.412 8.676 8.318 8.424 90,139 -0.07(-0.83%)
Sep 12, 2019 8.565 8.565 8.277 8.495 109,819 -0.07(-0.83%)
Sep 11, 2019 8.595 8.762 8.542 8.565 177,625 -0.01(-0.14%)
Sep 10, 2019 8.660 8.894 8.395 8.577 126,534 -0.10(-1.15%)
Sep 09, 2019 8.730 8.954 8.601 8.677 56,068 -0.11(-1.21%)
Sep 06, 2019 8.760 8.863 8.660 8.783 34,460 +0.05(+0.54%)
Sep 05, 2019 8.907 8.954 8.724 8.736 54,703 -0.22(-2.43%)
Sep 04, 2019 8.795 9.037 8.762 8.954 26,101 +0.21(+2.43%)
Sep 03, 2019 8.942 9.052 8.689 8.742 38,517 -0.28(-3.13%)
Aug 30, 2019 8.913 9.025 8.830 9.025 34,629 +0.16(+1.79%)
Aug 29, 2019 8.901 9.031 8.836 8.866 37,656 +0.01(+0.07%)
Aug 28, 2019 8.607 8.931 8.607 8.860 37,043 +0.24(+2.80%)
Aug 27, 2019 8.630 8.671 8.466 8.618 65,550 +0.02(+0.21%)
Aug 26, 2019 8.607 8.730 8.542 8.601 58,381 +0.03(+0.34%)
Aug 23, 2019 8.689 8.905 8.542 8.571 77,917 -0.20(-2.28%)
Aug 22, 2019 8.931 8.942 8.748 8.772 32,782 -0.15(-1.65%)
Aug 21, 2019 8.936 9.125 8.777 8.919 43,555 -0.01(-0.13%)
Aug 20, 2019 9.031 9.104 8.836 8.931 36,072 +0.04(+0.40%)
Aug 19, 2019 8.612 8.954 8.612 8.895 97,326 +0.23(+2.65%)
Aug 16, 2019 8.524 8.783 8.483 8.665 80,972 +0.18(+2.08%)
Aug 15, 2019 8.436 8.542 8.377 8.489 92,312 -0.05(-0.55%)
Aug 14, 2019 8.489 8.542 8.277 8.536 65,462 -0.05(-0.62%)
Aug 13, 2019 8.701 8.707 8.406 8.589 81,936 -0.13(-1.49%)
Aug 12, 2019 8.742 8.777 8.571 8.718 102,066 +0.14(+1.58%)
Aug 09, 2019 8.548 8.740 8.448 8.583 84,028 +0.02(+0.21%)
Aug 08, 2019 8.253 8.683 8.253 8.565 192,611 +0.41(+4.98%)
Aug 07, 2019 8.012 8.378 7.752 8.159 187,476 +0.01(+0.07%)
Aug 06, 2019 8.336 8.542 7.994 8.153 162,186 -0.10(-1.21%)
Aug 05, 2019 8.695 8.919 8.171 8.253 211,002 -0.68(-7.65%)
Aug 02, 2019 9.131 9.143 8.783 8.936 124,769 +0.03(+0.33%)
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.