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

Kimbell Royalty Partners (NY: KRP )

15.89 +0.31 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2017 8.189 8.189 8.189 0 +0.13(+1.56%)
Dec 28, 2017 8.028 8.174 7.942 8.063 62,719 -0.03(-0.31%)
Dec 27, 2017 8.103 8.108 7.912 8.088 59,048 -0.03(-0.37%)
Dec 26, 2017 8.256 8.315 8.063 8.118 39,312 -0.10(-1.17%)
Dec 22, 2017 8.124 8.244 8.068 8.214 8,671 +0.04(+0.43%)
Dec 21, 2017 8.129 8.224 8.089 8.179 20,760 +0.09(+1.06%)
Dec 20, 2017 8.189 8.239 8.038 8.093 41,090 -0.22(-2.67%)
Dec 19, 2017 8.164 8.315 8.023 8.315 35,125 +0.16(+1.98%)
Dec 18, 2017 8.083 8.315 8.083 8.154 119,565 -0.16(-1.94%)
Dec 15, 2017 8.174 8.315 8.073 8.315 30,553 +0.08(+0.92%)
Dec 14, 2017 8.189 8.242 8.033 8.239 18,551 +0.00(+0.00%)
Dec 13, 2017 8.305 8.305 8.214 8.239 15,158 +0.13(+1.55%)
Dec 12, 2017 8.769 8.769 8.093 8.113 31,523 -0.66(-7.47%)
Dec 11, 2017 8.794 8.819 8.038 8.769 6,945 +0.33(+3.88%)
Dec 08, 2017 8.391 8.441 8.365 8.441 5,474 +0.13(+1.52%)
Dec 07, 2017 8.305 8.315 8.073 8.315 67,779 +0.10(+1.16%)
Dec 06, 2017 8.454 8.512 8.219 8.219 41,574 -0.16(-1.89%)
Dec 05, 2017 8.451 8.567 8.377 8.377 3,927 -0.01(-0.16%)
Dec 04, 2017 8.391 8.391 8.391 8.391 238 -0.09(-1.06%)
Dec 01, 2017 8.441 8.655 8.331 8.481 22,937 +0.04(+0.48%)
Nov 30, 2017 8.370 8.441 8.149 8.441 23,494 -0.10(-1.18%)
Nov 29, 2017 8.517 8.542 8.355 8.542 24,298 +0.03(+0.30%)
Nov 28, 2017 8.436 8.547 8.436 8.517 4,016 +0.05(+0.54%)
Nov 27, 2017 8.519 8.537 8.471 8.471 5,397 -0.10(-1.12%)
Nov 24, 2017 8.461 8.572 8.461 8.567 14,473 +0.10(+1.19%)
Nov 22, 2017 8.517 8.633 8.466 8.466 21,232 -0.10(-1.18%)
Nov 21, 2017 8.537 8.723 8.511 8.567 27,485 +0.05(+0.59%)
Nov 20, 2017 8.567 8.784 8.438 8.517 22,570 -0.05(-0.59%)
Nov 17, 2017 8.416 8.572 8.351 8.567 11,092 +0.23(+2.72%)
Nov 16, 2017 8.431 8.562 8.336 8.340 8,872 -0.20(-2.39%)
Nov 15, 2017 8.305 8.545 8.149 8.545 20,313 +0.27(+3.20%)
Nov 14, 2017 8.542 8.557 8.280 8.280 16,003 -0.22(-2.55%)
Nov 13, 2017 8.456 8.617 8.456 8.496 8,322 -0.03(-0.35%)
Nov 10, 2017 8.567 8.617 8.391 8.527 7,564 -0.04(-0.47%)
Nov 09, 2017 8.532 8.567 8.033 8.567 102,898 +0.07(+0.77%)
Nov 08, 2017 8.547 8.557 8.502 8.502 1,998 -0.05(-0.59%)
Nov 07, 2017 8.438 8.552 8.431 8.552 9,981 +0.03(+0.35%)
Nov 06, 2017 8.582 8.712 8.522 8.522 12,848 -0.01(-0.06%)
Nov 03, 2017 8.471 8.693 8.471 8.527 40,423 +0.13(+1.56%)
Nov 02, 2017 8.381 8.411 8.381 8.396 23,507 +0.01(+0.12%)
Nov 01, 2017 8.411 8.470 8.381 8.386 38,406 -0.02(-0.29%)
Oct 31, 2017 8.411 8.430 8.381 8.411 27,584 +0.05(+0.65%)
Oct 30, 2017 8.178 8.411 8.178 8.356 16,206 +0.25(+3.05%)
Oct 27, 2017 8.163 8.411 8.109 8.109 27,056 -0.26(-3.13%)
Oct 26, 2017 8.411 8.448 8.163 8.371 23,648 -0.04(-0.47%)
Oct 25, 2017 8.420 8.608 8.391 8.411 15,867 +0.01(+0.12%)
Oct 24, 2017 8.346 8.487 8.346 8.401 15,088 +0.01(+0.18%)
Oct 23, 2017 8.341 8.440 8.336 8.386 16,420 +0.06(+0.71%)
Oct 19, 2017 8.326 8.326 8.326 0 +0.04(+0.48%)
Oct 18, 2017 8.307 8.376 8.287 8.287 11,353 -0.07(-0.83%)
Oct 17, 2017 8.218 8.401 8.213 8.356 40,516 +0.14(+1.75%)
Oct 16, 2017 8.183 8.287 8.183 8.213 12,315 +0.02(+0.24%)
Oct 13, 2017 7.861 8.217 7.856 8.193 6,209 -0.09(-1.13%)
Oct 12, 2017 8.163 8.292 8.101 8.287 15,958 +0.01(+0.18%)
Oct 11, 2017 8.411 8.420 8.203 8.272 72,535 +0.00(+0.06%)
Oct 10, 2017 8.049 8.371 8.000 8.267 39,606 +0.20(+2.52%)
Oct 09, 2017 7.829 8.089 7.798 8.064 30,323 +0.20(+2.52%)
Oct 06, 2017 7.865 7.891 7.827 7.866 11,446 -0.02(-0.31%)
Oct 05, 2017 7.881 7.955 7.851 7.891 87,212 +0.01(+0.19%)
Oct 04, 2017 7.842 7.911 7.827 7.876 69,525 +0.03(+0.44%)
Oct 03, 2017 7.827 8.039 7.827 7.842 68,016 +0.01(+0.19%)
Oct 02, 2017 7.802 7.901 7.792 7.827 31,374 +0.02(+0.25%)
Sep 29, 2017 7.757 7.916 7.743 7.807 51,591 +0.01(+0.19%)
Sep 28, 2017 7.718 7.842 7.718 7.792 44,494 -0.02(-0.32%)
Sep 27, 2017 7.683 7.817 7.683 7.817 91,929 +0.02(+0.32%)
Sep 26, 2017 7.777 7.839 7.678 7.792 80,857 +0.04(+0.57%)
Sep 25, 2017 7.743 7.837 7.673 7.748 253,878 -0.08(-1.01%)
Sep 22, 2017 7.728 7.916 7.703 7.827 9,611 +0.06(+0.76%)
Sep 21, 2017 7.900 7.900 7.688 7.767 6,265 -0.12(-1.57%)
Sep 20, 2017 7.800 7.916 7.738 7.891 26,472 +0.10(+1.27%)
Sep 19, 2017 7.832 7.851 7.762 7.792 29,104 +0.04(+0.48%)
Sep 18, 2017 7.812 7.812 7.753 7.755 14,634 -0.12(-1.48%)
Sep 15, 2017 7.753 7.923 7.743 7.871 12,820 +0.18(+2.38%)
Sep 14, 2017 7.896 7.906 7.688 7.688 29,957 -0.18(-2.33%)
Sep 13, 2017 7.901 7.906 7.674 7.871 23,800 +0.08(+1.02%)
Sep 12, 2017 7.792 7.812 7.673 7.792 13,752 -0.03(-0.44%)
Sep 11, 2017 7.777 7.827 7.728 7.827 23,824 -0.09(-1.12%)
Sep 08, 2017 7.822 7.947 7.772 7.916 3,998 +0.03(+0.44%)
Sep 07, 2017 7.777 7.901 7.757 7.881 19,935 +0.00(+0.06%)
Sep 06, 2017 7.678 7.911 7.674 7.876 13,849 +0.01(+0.13%)
Sep 05, 2017 7.723 7.931 7.723 7.866 9,631 +0.20(+2.58%)
Sep 01, 2017 7.817 7.822 7.817 7.668 39,427 -0.09(-1.21%)
Aug 31, 2017 7.777 7.792 7.550 7.762 43,164 +0.09(+1.23%)
Aug 30, 2017 7.673 7.819 7.550 7.668 16,810 -0.09(-1.21%)
Aug 29, 2017 7.807 7.916 7.762 7.762 21,213 -0.17(-2.18%)
Aug 28, 2017 7.906 8.697 7.703 7.936 48,617 +0.23(+3.02%)
Aug 25, 2017 7.609 7.911 7.609 7.703 21,708 +0.03(+0.45%)
Aug 24, 2017 7.624 7.827 7.599 7.668 7,080 -0.10(-1.27%)
Aug 23, 2017 7.619 7.782 7.550 7.767 8,271 +0.15(+1.95%)
Aug 22, 2017 8.039 8.039 7.619 7.619 25,045 -0.21(-2.72%)
Aug 21, 2017 7.896 7.906 7.684 7.832 11,866 -0.00(-0.06%)
Aug 18, 2017 7.970 8.064 7.718 7.837 18,905 +0.00(+0.06%)
Aug 17, 2017 8.158 8.163 7.594 7.832 18,316 -0.08(-1.06%)
Aug 16, 2017 7.772 7.926 7.772 7.915 1,592 +0.20(+2.62%)
Aug 15, 2017 7.945 8.069 7.713 7.713 2,112 -0.17(-2.13%)
Aug 14, 2017 8.094 8.146 7.856 7.881 34,072 -0.01(-0.13%)
Aug 11, 2017 7.688 7.891 7.579 7.891 6,146 +0.20(+2.64%)
Aug 10, 2017 7.550 7.916 7.520 7.688 18,098 +0.12(+1.64%)
Aug 09, 2017 7.673 7.811 7.565 7.565 5,580 -0.34(-4.26%)
Aug 08, 2017 7.766 7.901 7.683 7.901 21,722 +0.28(+3.63%)
Aug 07, 2017 7.738 7.822 7.520 7.624 58,936 -0.12(-1.60%)
Aug 04, 2017 7.654 7.906 7.451 7.748 37,276 +0.05(+0.64%)
Aug 03, 2017 7.767 7.898 7.673 7.698 12,372 +0.03(+0.45%)
Aug 02, 2017 7.780 7.911 7.363 7.663 256,407 -0.15(-1.93%)
Aug 01, 2017 7.911 8.018 7.814 7.814 27,877 -0.07(-0.92%)
Jul 31, 2017 7.833 8.125 7.761 7.887 73,575 +0.10(+1.25%)
Jul 28, 2017 7.886 8.003 7.761 7.790 77,997 +0.05(+0.69%)
Jul 27, 2017 7.787 7.853 7.736 7.736 45,737 -0.04(-0.50%)
Jul 26, 2017 7.838 7.901 7.775 7.775 36,296 -0.06(-0.74%)
Jul 25, 2017 7.736 8.217 7.736 7.833 94,892 -0.10(-1.31%)
Jul 24, 2017 7.761 7.938 7.761 7.938 3,187 +0.16(+2.09%)
Jul 21, 2017 7.833 7.943 7.775 7.775 5,923 -0.01(-0.12%)
Jul 20, 2017 7.877 7.936 7.727 7.785 25,034 -0.16(-2.02%)
Jul 19, 2017 7.872 7.945 7.747 7.945 8,882 +0.15(+1.93%)
Jul 18, 2017 7.935 7.937 7.765 7.795 11,183 -0.14(-1.77%)
Jul 17, 2017 7.862 8.110 7.862 7.935 3,405 +0.07(+0.86%)
Jul 14, 2017 7.765 7.887 7.765 7.867 20,956 +0.18(+2.34%)
Jul 13, 2017 7.795 7.833 7.688 7.688 46,359 -0.12(-1.55%)
Jul 12, 2017 8.144 8.144 7.790 7.809 29,806 -0.28(-3.42%)
Jul 11, 2017 7.862 8.110 7.862 8.086 18,193 +0.13(+1.59%)
Jul 10, 2017 7.998 8.066 7.843 7.960 264,923 -0.06(-0.79%)
Jul 07, 2017 7.780 8.023 7.780 8.023 3,210 +0.01(+0.18%)
Jul 06, 2017 7.872 8.159 7.867 8.008 14,927 +0.06(+0.79%)
Jul 05, 2017 7.960 8.120 7.814 7.945 9,276 -0.10(-1.21%)
Jul 03, 2017 8.168 8.183 8.018 8.042 22,347 -0.13(-1.54%)
Jun 30, 2017 8.057 8.197 7.984 8.168 18,776 +0.10(+1.26%)
Jun 29, 2017 7.678 8.197 7.678 8.066 47,340 +0.36(+4.69%)
Jun 28, 2017 7.727 7.887 7.625 7.705 25,328 -0.06(-0.78%)
Jun 27, 2017 7.751 7.969 7.702 7.765 31,477 +0.02(+0.25%)
Jun 26, 2017 7.780 7.993 7.746 7.746 28,837 -0.14(-1.78%)
Jun 23, 2017 7.736 7.887 7.668 7.887 10,361 +0.08(+1.06%)
Jun 22, 2017 7.814 7.923 7.629 7.804 65,459 -0.05(-0.68%)
Jun 21, 2017 7.872 7.979 7.693 7.858 80,999 +0.09(+1.19%)
Jun 20, 2017 7.659 8.078 7.596 7.765 111,607 -0.02(-0.31%)
Jun 19, 2017 8.136 8.183 7.790 7.790 107,947 -0.34(-4.18%)
Jun 16, 2017 8.086 8.210 8.086 8.129 11,629 +0.03(+0.36%)
Jun 15, 2017 8.251 8.493 8.008 8.100 73,344 -0.15(-1.82%)
Jun 14, 2017 8.925 8.925 8.013 8.251 262,224 -0.77(-8.55%)
Jun 13, 2017 9.037 9.100 8.906 9.022 41,970 -0.06(-0.67%)
Jun 12, 2017 9.183 9.221 9.083 9.083 9,152 -0.19(-2.02%)
Jun 09, 2017 9.275 9.459 9.100 9.270 18,879 -0.03(-0.37%)
Jun 08, 2017 9.153 9.338 9.153 9.304 24,323 +0.08(+0.89%)
Jun 07, 2017 9.255 9.367 9.173 9.221 34,192 +0.00(+0.05%)
Jun 06, 2017 9.124 9.270 9.056 9.217 24,117 +0.06(+0.69%)
Jun 05, 2017 9.469 9.595 9.153 9.153 27,218 -0.41(-4.26%)
Jun 02, 2017 9.474 9.707 9.409 9.561 5,179 -0.00(-0.05%)
Jun 01, 2017 9.479 9.707 9.479 9.566 17,824 -0.09(-0.95%)
May 31, 2017 9.571 9.702 9.309 9.658 39,714 +0.11(+1.17%)
May 30, 2017 9.465 9.702 9.464 9.547 18,576 -0.09(-0.91%)
May 26, 2017 9.598 9.682 9.598 9.634 34,757 -0.07(-0.70%)
May 25, 2017 9.583 9.702 9.532 9.702 42,636 +0.07(+0.71%)
May 24, 2017 9.585 9.634 9.406 9.634 47,795 +0.05(+0.51%)
May 23, 2017 9.309 9.585 9.309 9.585 60,729 +0.29(+3.08%)
May 22, 2017 9.391 9.459 9.222 9.299 27,300 -0.10(-1.08%)
May 19, 2017 9.095 9.454 9.093 9.401 24,549 +0.23(+2.54%)
May 18, 2017 9.187 9.187 9.056 9.168 37,396 +0.02(+0.21%)
May 17, 2017 9.221 9.221 8.979 9.149 51,284 -0.13(-1.44%)
May 16, 2017 9.226 9.309 9.188 9.282 32,806 +0.06(+0.66%)
May 15, 2017 9.163 9.226 8.984 9.221 42,640 +0.06(+0.69%)
May 12, 2017 9.008 9.158 8.984 9.158 65,130 +0.22(+2.50%)
May 11, 2017 8.911 9.172 8.911 8.935 28,163 -0.00(-0.05%)
May 10, 2017 9.173 9.197 8.925 8.940 96,708 -0.25(-2.75%)
May 09, 2017 9.314 9.333 9.173 9.192 65,842 -0.06(-0.63%)
May 08, 2017 9.173 9.270 9.100 9.251 32,911 +0.06(+0.63%)
May 05, 2017 9.144 9.337 9.090 9.192 93,652 +0.05(+0.58%)
May 04, 2017 9.202 9.202 9.042 9.139 56,268 +0.01(+0.11%)
May 03, 2017 9.201 9.201 9.052 9.129 72,446 -0.00(-0.05%)
May 02, 2017 9.139 9.278 9.057 9.134 107,321 -0.01(-0.10%)
May 01, 2017 9.091 9.172 8.978 9.144 45,197 +0.07(+0.79%)
Apr 28, 2017 9.043 9.158 9.043 9.072 28,716 -0.05(-0.58%)
Apr 27, 2017 9.062 9.172 8.913 9.124 79,768 +0.02(+0.21%)
Apr 26, 2017 8.942 9.230 8.942 9.105 97,871 +0.18(+1.99%)
Apr 25, 2017 8.889 9.100 8.889 8.928 69,630 +0.06(+0.72%)
Apr 24, 2017 8.789 8.942 8.789 8.864 23,715 +0.02(+0.20%)
Apr 21, 2017 8.894 8.990 8.712 8.846 125,888 -0.02(-0.27%)
Apr 20, 2017 9.244 9.326 8.870 8.870 105,586 -0.43(-4.59%)
Apr 19, 2017 9.239 9.350 9.239 9.297 40,394 +0.00(+0.00%)
Apr 18, 2017 9.350 9.350 9.230 9.297 18,526 +0.00(+0.05%)
Apr 17, 2017 9.307 9.402 9.141 9.292 125,166 -0.09(-0.92%)
Apr 13, 2017 9.340 9.470 9.230 9.379 113,595 -0.04(-0.41%)
Apr 12, 2017 9.273 9.417 9.239 9.417 40,642 +0.16(+1.71%)
Apr 11, 2017 9.302 9.446 9.230 9.259 104,506 -0.04(-0.46%)
Apr 10, 2017 9.422 9.422 9.278 9.302 74,832 -0.12(-1.27%)
Apr 07, 2017 9.417 9.532 9.273 9.422 103,492 +0.11(+1.18%)
Apr 06, 2017 9.374 9.494 9.302 9.311 135,684 +0.06(+0.67%)
Apr 05, 2017 9.465 9.467 9.137 9.249 228,123 -0.22(-2.33%)
Apr 04, 2017 9.474 9.589 9.393 9.470 149,044 -0.07(-0.75%)
Apr 03, 2017 9.355 9.542 9.302 9.542 258,406 +0.19(+2.05%)
Mar 31, 2017 9.460 9.470 9.331 9.350 55,717 -0.06(-0.66%)
Mar 30, 2017 9.350 9.446 9.350 9.412 44,498 +0.06(+0.67%)
Mar 29, 2017 9.273 9.383 9.240 9.350 27,538 +0.00(+0.00%)
Mar 28, 2017 9.263 9.358 9.196 9.350 58,115 +0.01(+0.10%)
Mar 27, 2017 9.311 9.393 9.235 9.340 56,086 -0.05(-0.51%)
Mar 24, 2017 9.446 9.446 8.688 9.388 116,119 +0.02(+0.20%)
Mar 23, 2017 9.297 9.455 9.235 9.369 52,964 -0.00(-0.05%)
Mar 22, 2017 9.230 9.388 9.230 9.374 125,583 +0.10(+1.03%)
Mar 21, 2017 9.350 9.465 9.235 9.278 136,080 -0.10(-1.02%)
Mar 20, 2017 9.450 9.455 9.278 9.374 25,094 -0.17(-1.76%)
Mar 17, 2017 9.561 9.561 9.326 9.542 61,221 -0.01(-0.10%)
Mar 16, 2017 9.316 9.565 9.307 9.551 44,751 +0.23(+2.52%)
Mar 15, 2017 9.263 9.379 9.235 9.316 50,184 -0.03(-0.31%)
Mar 14, 2017 9.431 9.537 9.266 9.345 218,725 -0.01(-0.10%)
Mar 13, 2017 9.364 9.398 9.316 9.355 35,232 +0.06(+0.62%)
Mar 10, 2017 9.388 9.402 9.249 9.297 89,151 +0.01(+0.15%)
Mar 09, 2017 9.470 9.494 9.283 9.283 122,828 -0.16(-1.73%)
Mar 08, 2017 9.287 9.585 9.287 9.446 161,172 +0.17(+1.86%)
Mar 07, 2017 9.297 9.350 9.239 9.273 110,754 -0.02(-0.26%)
Mar 06, 2017 9.249 9.518 9.235 9.297 181,421 +0.03(+0.31%)
Mar 03, 2017 9.254 9.302 9.235 9.268 43,458 +0.00(+0.05%)
Mar 02, 2017 9.345 9.479 9.235 9.263 245,148 +0.00(+0.05%)
Mar 01, 2017 9.350 9.503 9.232 9.259 346,319 +0.02(+0.21%)
Feb 28, 2017 9.292 9.829 9.139 9.239 410,508 +0.05(+0.57%)
Feb 27, 2017 9.230 9.230 9.124 9.187 73,009 -0.04(-0.47%)
Feb 24, 2017 9.139 9.301 9.139 9.230 93,485 +0.05(+0.52%)
Feb 23, 2017 9.263 9.345 9.182 9.182 284,247 -0.10(-1.09%)
Feb 22, 2017 9.412 9.565 9.163 9.283 89,377 -0.28(-2.90%)
Feb 21, 2017 9.412 9.589 9.359 9.561 31,830 +0.09(+0.96%)
Feb 17, 2017 9.470 9.470 9.470 0 +0.10(+1.02%)
Feb 16, 2017 9.589 9.589 9.374 9.374 61,133 -0.12(-1.26%)
Feb 15, 2017 9.374 9.585 9.373 9.494 51,794 +0.02(+0.25%)
Feb 14, 2017 9.422 9.633 9.422 9.470 111,601 +0.05(+0.51%)
Feb 13, 2017 9.661 9.733 9.422 9.422 188,617 -0.17(-1.75%)
Feb 10, 2017 9.633 9.633 9.494 9.589 161,631 +0.12(+1.27%)
Feb 09, 2017 9.628 9.637 9.460 9.470 163,890 -0.02(-0.20%)
Feb 08, 2017 9.963 9.963 9.369 9.489 187,516 -0.31(-3.13%)
Feb 07, 2017 9.786 9.997 9.709 9.796 418,815 -0.06(-0.58%)
Feb 06, 2017 9.685 10.02 9.470 9.853 518,372 -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.