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

Kimbell Royalty Partners (NY: KRP )

15.57 -0.27 (-1.70%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 1, 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 (%)
Apr 30, 2018 9.413 9.645 9.360 9.386 109,030 -0.03(-0.28%)
Apr 27, 2018 9.280 9.719 9.259 9.413 69,902 -0.09(-0.95%)
Apr 26, 2018 9.513 9.693 9.476 9.502 7,662 -0.01(-0.11%)
Apr 25, 2018 9.550 9.631 9.444 9.513 4,629 -0.01(-0.06%)
Apr 24, 2018 9.481 9.777 9.481 9.518 22,982 +0.14(+1.52%)
Apr 23, 2018 10.06 10.17 9.376 9.376 29,463 -0.67(-6.68%)
Apr 20, 2018 10.11 10.11 10.05 10.05 13,944 -0.13(-1.30%)
Apr 19, 2018 10.21 10.31 10.15 10.18 126,765 -0.13(-1.28%)
Apr 18, 2018 10.10 10.31 10.10 10.31 29,134 +0.21(+2.09%)
Apr 17, 2018 10.18 10.18 10.10 10.10 32,451 -0.07(-0.68%)
Apr 16, 2018 10.21 10.21 10.13 10.17 9,289 +0.02(+0.16%)
Apr 13, 2018 10.23 10.23 10.08 10.15 173,047 -0.03(-0.26%)
Apr 12, 2018 10.15 10.31 10.07 10.18 6,728 +0.13(+1.32%)
Apr 11, 2018 10.14 10.16 10.02 10.05 23,413 -0.05(-0.52%)
Apr 10, 2018 10.05 10.10 10.05 10.10 847 +0.05(+0.53%)
Apr 09, 2018 10.41 10.49 9.867 10.05 91,178 -0.18(-1.76%)
Apr 06, 2018 10.23 10.24 10.23 10.23 10,764 +0.04(+0.42%)
Apr 05, 2018 10.16 10.18 10.16 10.18 6,628 -0.12(-1.18%)
Apr 04, 2018 10.18 10.53 10.18 10.31 58,156 -0.01(-0.05%)
Apr 03, 2018 10.01 10.35 9.904 10.31 38,905 +0.32(+3.17%)
Apr 02, 2018 9.941 10.05 9.777 9.994 43,894 -0.05(-0.53%)
Mar 29, 2018 10.05 10.05 10.05 0 +0.56(+5.85%)
Mar 28, 2018 9.352 9.492 9.259 9.492 30,885 +0.00(+0.00%)
Mar 27, 2018 9.476 9.518 8.990 9.492 35,764 -0.03(-0.28%)
Mar 26, 2018 9.624 9.624 9.328 9.518 28,693 +0.03(+0.28%)
Mar 23, 2018 9.518 9.518 9.280 9.492 17,205 -0.03(-0.28%)
Mar 22, 2018 9.386 9.518 9.264 9.518 65,906 +0.03(+0.28%)
Mar 21, 2018 9.624 9.624 9.487 9.492 15,516 -0.04(-0.39%)
Mar 20, 2018 9.730 9.730 9.529 9.529 12,231 -0.20(-2.07%)
Mar 19, 2018 9.624 9.730 9.524 9.730 17,263 +0.00(+0.00%)
Mar 16, 2018 9.566 9.867 9.418 9.730 14,712 +0.16(+1.66%)
Mar 15, 2018 9.571 9.936 9.405 9.571 34,380 -0.05(-0.55%)
Mar 14, 2018 9.592 9.762 9.434 9.624 45,314 +0.00(+0.00%)
Mar 13, 2018 9.857 9.857 9.624 9.624 22,481 -0.30(-3.04%)
Mar 12, 2018 9.730 9.931 9.095 9.925 60,891 -0.02(-0.16%)
Mar 09, 2018 9.862 9.941 9.730 9.941 17,023 +0.01(+0.05%)
Mar 08, 2018 9.820 9.936 9.651 9.936 24,994 +0.02(+0.16%)
Mar 07, 2018 10.64 9.656 9.920 15,314 +0.01(+0.05%)
Mar 06, 2018 9.994 10.04 9.865 9.915 5,692 -0.13(-1.32%)
Mar 05, 2018 9.682 10.05 9.682 10.05 14,109 +0.42(+4.34%)
Mar 02, 2018 10.15 10.30 9.629 9.629 20,471 -0.68(-6.62%)
Mar 01, 2018 10.21 10.40 10.18 10.31 22,700 +0.26(+2.63%)
Feb 28, 2018 10.39 10.39 10.02 10.05 33,029 -0.40(-3.80%)
Feb 27, 2018 10.68 10.68 10.18 10.44 116,731 -0.10(-0.95%)
Feb 26, 2018 10.41 10.60 10.23 10.54 65,539 +0.08(+0.76%)
Feb 23, 2018 9.994 10.58 9.981 10.46 73,279 +0.47(+4.71%)
Feb 22, 2018 9.624 10.05 9.624 9.994 36,382 +0.35(+3.62%)
Feb 21, 2018 9.302 9.651 9.159 9.645 26,751 +0.33(+3.58%)
Feb 20, 2018 9.377 9.377 9.201 9.312 7,377 +0.06(+0.63%)
Feb 16, 2018 9.254 9.254 9.254 0 -0.37(-3.85%)
Feb 15, 2018 9.783 9.918 9.518 9.624 10,921 -0.13(-1.36%)
Feb 14, 2018 9.873 9.963 9.571 9.756 11,622 -0.20(-2.02%)
Feb 13, 2018 10.05 10.05 9.672 9.957 6,327 +0.19(+1.95%)
Feb 12, 2018 9.116 9.846 9.116 9.767 18,475 +0.56(+6.03%)
Feb 09, 2018 8.937 9.217 8.937 9.212 38,723 +0.33(+3.69%)
Feb 08, 2018 9.550 9.698 8.884 8.884 41,968 -0.74(-7.64%)
Feb 07, 2018 9.809 9.809 9.518 9.619 7,725 -0.15(-1.57%)
Feb 06, 2018 9.714 9.830 9.677 9.772 17,029 +0.05(+0.49%)
Feb 05, 2018 10.22 9.595 9.725 70,348 -0.50(-4.86%)
Feb 02, 2018 10.37 10.50 10.01 10.22 146,906 -0.22(-2.14%)
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.