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

Kimbell Royalty Partners (NY: KRP )

16.32 -0.21 (-1.27%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 4, 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 (%)
Nov 29, 2019 8.926 9.169 8.689 8.744 647,534 +0.24(+2.86%)
Nov 27, 2019 8.440 8.623 8.410 8.501 206,512 +0.06(+0.72%)
Nov 26, 2019 8.440 8.532 8.434 8.440 73,246 -0.06(-0.71%)
Nov 25, 2019 8.447 8.623 8.392 8.501 241,468 +0.07(+0.79%)
Nov 22, 2019 8.380 8.518 8.301 8.434 263,987 -0.01(-0.14%)
Nov 21, 2019 8.295 8.522 8.234 8.447 142,386 +0.12(+1.38%)
Nov 20, 2019 8.234 8.398 8.234 8.331 146,291 +0.05(+0.59%)
Nov 19, 2019 8.556 8.586 8.258 8.283 120,235 -0.35(-4.08%)
Nov 18, 2019 8.532 8.647 8.404 8.635 191,401 +0.11(+1.28%)
Nov 15, 2019 8.471 8.604 8.434 8.525 374,818 +0.00(+0.00%)
Nov 14, 2019 8.483 8.562 8.440 8.525 180,456 +0.02(+0.29%)
Nov 13, 2019 8.349 8.799 8.349 8.501 986,529 +0.04(+0.50%)
Nov 12, 2019 8.744 8.841 8.371 8.459 116,284 -0.29(-3.26%)
Nov 11, 2019 8.859 8.859 8.623 8.744 54,661 +0.07(+0.84%)
Nov 08, 2019 8.768 8.835 8.617 8.671 248,671 +0.00(+0.00%)
Nov 07, 2019 8.471 8.896 8.471 8.671 357,960 +0.40(+4.85%)
Nov 06, 2019 8.677 8.677 8.264 8.270 64,639 -0.44(-5.09%)
Nov 05, 2019 8.920 8.920 8.629 8.714 110,841 -0.13(-1.51%)
Nov 04, 2019 8.532 8.914 8.501 8.847 140,736 +0.38(+4.52%)
Nov 01, 2019 8.264 8.501 8.205 8.465 69,825 +0.18(+2.20%)
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%)
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.