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 (%)
Jul 30, 2021 8.264 8.356 8.171 8.264 391,730 +0.01(+0.09%)
Jul 29, 2021 8.313 8.320 8.180 8.257 632,745 -0.01(-0.08%)
Jul 28, 2021 8.376 8.410 8.184 8.264 1,014,714 -0.06(-0.67%)
Jul 27, 2021 8.445 8.445 8.267 8.320 249,955 -0.06(-0.67%)
Jul 26, 2021 8.376 8.529 8.348 8.376 290,034 +0.17(+2.13%)
Jul 23, 2021 8.264 8.313 8.096 8.201 126,165 -0.03(-0.42%)
Jul 22, 2021 8.459 8.463 7.999 8.236 649,098 -0.17(-2.07%)
Jul 21, 2021 8.320 8.501 8.292 8.411 295,369 +0.15(+1.86%)
Jul 20, 2021 8.166 8.411 8.166 8.257 328,018 +0.08(+0.94%)
Jul 19, 2021 8.390 8.456 8.027 8.180 650,830 -0.26(-3.06%)
Jul 16, 2021 8.578 8.585 8.397 8.438 416,961 -0.09(-1.06%)
Jul 15, 2021 8.669 8.669 8.480 8.529 428,628 -0.10(-1.21%)
Jul 14, 2021 8.690 8.753 8.634 8.634 324,979 -0.06(-0.64%)
Jul 13, 2021 8.760 8.787 8.634 8.690 502,625 -0.08(-0.95%)
Jul 12, 2021 8.850 8.892 8.760 8.774 193,736 -0.12(-1.33%)
Jul 09, 2021 8.871 8.934 8.780 8.892 203,479 +0.08(+0.87%)
Jul 08, 2021 8.857 8.948 8.732 8.815 303,738 -0.09(-1.02%)
Jul 07, 2021 8.983 9.024 8.829 8.906 218,969 -0.03(-0.31%)
Jul 06, 2021 9.039 9.046 8.934 8.934 330,886 -0.09(-1.01%)
Jul 02, 2021 9.074 9.074 8.962 9.025 333,861 -0.11(-1.22%)
Jul 01, 2021 9.109 9.164 8.986 9.136 418,066 +0.17(+1.87%)
Jun 30, 2021 8.983 9.067 8.955 8.969 226,200 +0.03(+0.39%)
Jun 29, 2021 8.983 9.060 8.934 8.934 175,935 -0.01(-0.08%)
Jun 28, 2021 9.074 9.074 8.934 8.941 205,869 -0.20(-2.14%)
Jun 25, 2021 9.178 9.206 9.098 9.136 162,146 -0.01(-0.08%)
Jun 24, 2021 9.157 9.206 9.074 9.143 245,760 -0.01(-0.08%)
Jun 23, 2021 9.178 9.199 9.116 9.150 113,531 +0.07(+0.77%)
Jun 22, 2021 9.123 9.123 8.997 9.081 75,298 -0.01(-0.08%)
Jun 21, 2021 8.969 9.199 8.969 9.088 195,302 +0.11(+1.24%)
Jun 18, 2021 8.969 9.123 8.969 8.976 140,786 -0.02(-0.23%)
Jun 17, 2021 9.088 9.172 8.954 8.997 322,567 -0.10(-1.07%)
Jun 16, 2021 9.192 9.192 9.025 9.095 261,450 -0.08(-0.91%)
Jun 15, 2021 9.095 9.213 9.077 9.178 199,954 +0.13(+1.39%)
Jun 14, 2021 9.171 9.213 9.018 9.053 183,633 -0.12(-1.29%)
Jun 11, 2021 9.311 9.311 9.018 9.171 334,146 +0.16(+1.78%)
Jun 10, 2021 9.004 9.084 8.997 9.011 250,310 +0.00(+0.00%)
Jun 09, 2021 9.032 9.046 8.948 9.011 194,914 +0.03(+0.39%)
Jun 08, 2021 9.046 9.136 8.906 8.976 243,764 -0.03(-0.39%)
Jun 07, 2021 9.074 9.164 8.948 9.011 191,976 -0.06(-0.69%)
Jun 04, 2021 9.109 9.143 9.025 9.074 235,338 +0.00(+0.00%)
Jun 03, 2021 8.969 9.178 8.969 9.074 361,694 +0.07(+0.78%)
Jun 02, 2021 9.053 9.053 8.880 9.004 290,146 +0.10(+1.18%)
Jun 01, 2021 8.899 9.004 8.794 8.899 278,058 +0.03(+0.31%)
May 28, 2021 8.878 8.976 8.753 8.871 124,285 +0.05(+0.55%)
May 27, 2021 8.899 8.953 8.815 8.822 100,476 -0.06(-0.63%)
May 26, 2021 8.920 9.098 8.836 8.878 92,603 -0.01(-0.16%)
May 25, 2021 8.997 9.123 8.864 8.892 105,570 -0.11(-1.24%)
May 24, 2021 9.046 9.116 8.878 9.004 101,148 +0.03(+0.39%)
May 21, 2021 8.920 9.111 8.878 8.969 236,209 +0.13(+1.50%)
May 20, 2021 8.885 8.962 8.801 8.836 75,507 -0.03(-0.39%)
May 19, 2021 8.787 9.004 8.634 8.871 102,270 +0.00(+0.00%)
May 18, 2021 8.948 9.046 8.801 8.871 70,191 -0.10(-1.17%)
May 17, 2021 9.004 9.113 8.913 8.976 131,476 -0.03(-0.39%)
May 14, 2021 9.262 9.304 8.906 9.011 172,889 -0.10(-1.15%)
May 13, 2021 8.913 9.248 8.669 9.116 369,382 +0.18(+2.03%)
May 12, 2021 8.725 9.074 8.725 8.934 152,491 +0.22(+2.56%)
May 11, 2021 8.557 8.885 8.557 8.711 140,723 -0.10(-1.11%)
May 10, 2021 8.753 8.941 8.735 8.808 166,115 +0.15(+1.69%)
May 07, 2021 8.027 8.711 8.027 8.662 386,990 +0.53(+6.52%)
May 06, 2021 8.096 8.159 7.817 8.131 163,050 +0.10(+1.22%)
May 05, 2021 7.901 8.083 7.727 8.034 156,317 +0.39(+5.11%)
May 04, 2021 7.824 7.824 7.636 7.643 134,162 -0.12(-1.53%)
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.