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

Kimbell Royalty Partners (NY: KRP )

16.18 +0.09 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2017 7.768 7.783 7.541 7.753 43,214 +0.09(+1.23%)
Aug 30, 2017 7.664 7.810 7.541 7.659 16,830 -0.09(-1.21%)
Aug 29, 2017 7.798 7.907 7.753 7.753 21,238 -0.17(-2.18%)
Aug 28, 2017 7.897 8.687 7.694 7.926 48,674 +0.23(+3.02%)
Aug 25, 2017 7.600 7.902 7.600 7.694 21,733 +0.03(+0.45%)
Aug 24, 2017 7.615 7.818 7.590 7.659 7,088 -0.10(-1.27%)
Aug 23, 2017 7.610 7.773 7.541 7.758 8,280 +0.15(+1.95%)
Aug 22, 2017 8.030 8.030 7.610 7.610 25,075 -0.21(-2.72%)
Aug 21, 2017 7.887 7.897 7.675 7.823 11,880 -0.00(-0.06%)
Aug 18, 2017 7.961 8.055 7.709 7.827 18,927 +0.00(+0.06%)
Aug 17, 2017 8.149 8.154 7.585 7.823 18,338 -0.08(-1.06%)
Aug 16, 2017 7.763 7.916 7.763 7.906 1,594 +0.20(+2.62%)
Aug 15, 2017 7.936 8.060 7.704 7.704 2,114 -0.17(-2.13%)
Aug 14, 2017 8.084 8.137 7.847 7.872 34,112 -0.01(-0.13%)
Aug 11, 2017 7.679 7.882 7.570 7.882 6,153 +0.20(+2.64%)
Aug 10, 2017 7.541 7.907 7.511 7.679 18,119 +0.12(+1.64%)
Aug 09, 2017 7.664 7.802 7.556 7.556 5,587 -0.34(-4.26%)
Aug 08, 2017 7.757 7.892 7.674 7.892 21,748 +0.28(+3.63%)
Aug 07, 2017 7.729 7.813 7.511 7.615 59,005 -0.12(-1.60%)
Aug 04, 2017 7.645 7.897 7.442 7.739 37,320 +0.05(+0.64%)
Aug 03, 2017 7.758 7.889 7.664 7.689 12,386 +0.03(+0.45%)
Aug 02, 2017 7.771 7.902 7.354 7.654 256,708 -0.15(-1.93%)
Aug 01, 2017 7.902 8.008 7.805 7.805 27,910 -0.07(-0.92%)
Jul 31, 2017 7.824 8.115 7.751 7.877 73,661 +0.10(+1.25%)
Jul 28, 2017 7.877 7.994 7.751 7.781 78,088 +0.05(+0.69%)
Jul 27, 2017 7.777 7.844 7.727 7.727 45,790 -0.04(-0.50%)
Jul 26, 2017 7.829 7.892 7.766 7.766 36,339 -0.06(-0.74%)
Jul 25, 2017 7.727 8.207 7.727 7.824 95,004 -0.10(-1.31%)
Jul 24, 2017 7.751 7.928 7.751 7.928 3,191 +0.16(+2.09%)
Jul 21, 2017 7.824 7.934 7.766 7.766 5,930 -0.01(-0.12%)
Jul 20, 2017 7.868 7.927 7.718 7.776 25,063 -0.16(-2.02%)
Jul 19, 2017 7.863 7.936 7.738 7.936 8,892 +0.15(+1.93%)
Jul 18, 2017 7.926 7.927 7.756 7.785 11,197 -0.14(-1.77%)
Jul 17, 2017 7.853 8.100 7.853 7.926 3,409 +0.07(+0.86%)
Jul 14, 2017 7.756 7.877 7.756 7.858 20,981 +0.18(+2.34%)
Jul 13, 2017 7.785 7.824 7.679 7.679 46,413 -0.12(-1.55%)
Jul 12, 2017 8.134 8.134 7.781 7.800 29,841 -0.28(-3.42%)
Jul 11, 2017 7.853 8.100 7.853 8.076 18,214 +0.13(+1.59%)
Jul 10, 2017 7.989 8.057 7.834 7.950 265,233 -0.06(-0.79%)
Jul 07, 2017 7.771 8.013 7.771 8.013 3,213 +0.01(+0.18%)
Jul 06, 2017 7.863 8.149 7.858 7.999 14,945 +0.06(+0.79%)
Jul 05, 2017 7.950 8.110 7.805 7.936 9,286 -0.10(-1.21%)
Jul 03, 2017 8.159 8.173 8.008 8.033 22,373 -0.13(-1.54%)
Jun 30, 2017 8.047 8.188 7.974 8.159 18,798 +0.10(+1.26%)
Jun 29, 2017 7.669 8.188 7.669 8.057 47,395 +0.36(+4.69%)
Jun 28, 2017 7.718 7.877 7.616 7.696 25,358 -0.06(-0.78%)
Jun 27, 2017 7.742 7.960 7.693 7.756 31,514 +0.02(+0.25%)
Jun 26, 2017 7.771 7.984 7.737 7.737 28,871 -0.14(-1.78%)
Jun 23, 2017 7.727 7.877 7.659 7.877 10,374 +0.08(+1.06%)
Jun 22, 2017 7.805 7.914 7.621 7.795 65,536 -0.05(-0.68%)
Jun 21, 2017 7.863 7.970 7.684 7.848 81,094 +0.09(+1.19%)
Jun 20, 2017 7.650 8.069 7.587 7.756 111,737 -0.02(-0.31%)
Jun 19, 2017 8.127 8.173 7.781 7.781 108,074 -0.34(-4.18%)
Jun 16, 2017 8.076 8.200 8.076 8.120 11,642 +0.03(+0.36%)
Jun 15, 2017 8.241 8.483 7.999 8.091 73,430 -0.15(-1.82%)
Jun 14, 2017 8.915 8.915 8.004 8.241 262,531 -0.77(-8.55%)
Jun 13, 2017 9.026 9.089 8.896 9.012 42,020 -0.06(-0.67%)
Jun 12, 2017 9.172 9.211 9.072 9.072 9,163 -0.19(-2.02%)
Jun 09, 2017 9.264 9.448 9.089 9.259 18,901 -0.03(-0.37%)
Jun 08, 2017 9.143 9.327 9.143 9.293 24,351 +0.08(+0.89%)
Jun 07, 2017 9.245 9.356 9.162 9.211 34,232 +0.00(+0.05%)
Jun 06, 2017 9.114 9.259 9.046 9.206 24,145 +0.06(+0.69%)
Jun 05, 2017 9.458 9.584 9.143 9.143 27,250 -0.41(-4.26%)
Jun 02, 2017 9.463 9.695 9.398 9.550 5,185 -0.00(-0.05%)
Jun 01, 2017 9.468 9.695 9.468 9.555 17,845 -0.09(-0.95%)
May 31, 2017 9.560 9.691 9.298 9.647 39,761 +0.11(+1.17%)
May 30, 2017 9.453 9.691 9.453 9.535 18,598 -0.09(-0.91%)
May 26, 2017 9.587 9.671 9.587 9.623 34,798 -0.07(-0.70%)
May 25, 2017 9.572 9.691 9.521 9.691 42,686 +0.07(+0.71%)
May 24, 2017 9.574 9.623 9.395 9.623 47,851 +0.05(+0.51%)
May 23, 2017 9.298 9.574 9.298 9.574 60,800 +0.29(+3.08%)
May 22, 2017 9.380 9.448 9.211 9.288 27,332 -0.10(-1.08%)
May 19, 2017 9.085 9.443 9.082 9.390 24,578 +0.23(+2.54%)
May 18, 2017 9.177 9.177 9.046 9.157 37,440 +0.02(+0.21%)
May 17, 2017 9.211 9.211 8.968 9.138 51,344 -0.13(-1.44%)
May 16, 2017 9.215 9.298 9.177 9.271 32,844 +0.06(+0.66%)
May 15, 2017 9.152 9.215 8.973 9.211 42,690 +0.06(+0.69%)
May 12, 2017 8.997 9.148 8.973 9.148 65,206 +0.22(+2.50%)
May 11, 2017 8.900 9.162 8.900 8.925 28,196 -0.00(-0.05%)
May 10, 2017 9.162 9.186 8.915 8.929 96,821 -0.25(-2.75%)
May 09, 2017 9.303 9.322 9.162 9.182 65,920 -0.06(-0.63%)
May 08, 2017 9.162 9.259 9.089 9.240 32,949 +0.06(+0.63%)
May 05, 2017 9.133 9.326 9.080 9.182 93,762 +0.05(+0.58%)
May 04, 2017 9.191 9.191 9.031 9.128 56,334 +0.01(+0.11%)
May 03, 2017 9.190 9.190 9.042 9.118 72,531 -0.00(-0.05%)
May 02, 2017 9.128 9.267 9.047 9.123 107,447 -0.01(-0.10%)
May 01, 2017 9.080 9.162 8.968 9.133 45,250 +0.07(+0.79%)
Apr 28, 2017 9.032 9.147 9.032 9.061 28,750 -0.05(-0.58%)
Apr 27, 2017 9.051 9.162 8.903 9.114 79,862 +0.02(+0.21%)
Apr 26, 2017 8.932 9.219 8.932 9.095 97,986 +0.18(+1.99%)
Apr 25, 2017 8.879 9.090 8.879 8.917 69,712 +0.06(+0.72%)
Apr 24, 2017 8.778 8.932 8.778 8.854 23,743 +0.02(+0.20%)
Apr 21, 2017 8.884 8.980 8.702 8.836 126,035 -0.02(-0.27%)
Apr 20, 2017 9.233 9.315 8.860 8.860 105,710 -0.43(-4.59%)
Apr 19, 2017 9.229 9.339 9.229 9.286 40,441 +0.00(+0.00%)
Apr 18, 2017 9.339 9.339 9.219 9.286 18,548 +0.00(+0.05%)
Apr 17, 2017 9.296 9.391 9.130 9.281 125,313 -0.09(-0.92%)
Apr 13, 2017 9.329 9.459 9.219 9.368 113,728 -0.04(-0.41%)
Apr 12, 2017 9.262 9.406 9.229 9.406 40,690 +0.16(+1.71%)
Apr 11, 2017 9.291 9.435 9.219 9.248 104,628 -0.04(-0.46%)
Apr 10, 2017 9.411 9.411 9.267 9.291 74,919 -0.12(-1.27%)
Apr 07, 2017 9.406 9.521 9.262 9.411 103,613 +0.11(+1.18%)
Apr 06, 2017 9.363 9.482 9.291 9.300 135,843 +0.06(+0.67%)
Apr 05, 2017 9.454 9.456 9.127 9.238 228,390 -0.22(-2.33%)
Apr 04, 2017 9.463 9.578 9.382 9.459 149,219 -0.07(-0.75%)
Apr 03, 2017 9.344 9.530 9.291 9.530 258,709 +0.19(+2.05%)
Mar 31, 2017 9.449 9.459 9.320 9.339 55,782 -0.06(-0.66%)
Mar 30, 2017 9.339 9.435 9.339 9.401 44,550 +0.06(+0.67%)
Mar 29, 2017 9.262 9.372 9.229 9.339 27,570 +0.00(+0.00%)
Mar 28, 2017 9.253 9.347 9.186 9.339 58,183 +0.01(+0.10%)
Mar 27, 2017 9.300 9.382 9.224 9.329 56,152 -0.05(-0.51%)
Mar 24, 2017 9.435 9.435 8.678 9.377 116,255 +0.02(+0.20%)
Mar 23, 2017 9.286 9.444 9.224 9.358 53,026 -0.00(-0.05%)
Mar 22, 2017 9.219 9.377 9.219 9.363 125,730 +0.10(+1.03%)
Mar 21, 2017 9.339 9.454 9.224 9.267 136,239 -0.10(-1.02%)
Mar 20, 2017 9.439 9.444 9.267 9.363 25,123 -0.17(-1.76%)
Mar 17, 2017 9.550 9.550 9.315 9.530 61,293 -0.01(-0.10%)
Mar 16, 2017 9.305 9.554 9.296 9.540 44,803 +0.23(+2.52%)
Mar 15, 2017 9.253 9.368 9.224 9.305 50,243 -0.03(-0.31%)
Mar 14, 2017 9.420 9.526 9.255 9.334 218,981 -0.01(-0.10%)
Mar 13, 2017 9.353 9.387 9.305 9.344 35,273 +0.06(+0.62%)
Mar 10, 2017 9.377 9.391 9.238 9.286 89,256 +0.01(+0.15%)
Mar 09, 2017 9.459 9.482 9.272 9.272 122,972 -0.16(-1.73%)
Mar 08, 2017 9.277 9.573 9.277 9.435 161,361 +0.17(+1.86%)
Mar 07, 2017 9.286 9.339 9.229 9.262 110,884 -0.02(-0.26%)
Mar 06, 2017 9.238 9.506 9.224 9.286 181,634 +0.03(+0.31%)
Mar 03, 2017 9.243 9.291 9.224 9.257 43,509 +0.00(+0.05%)
Mar 02, 2017 9.334 9.468 9.224 9.253 245,435 +0.00(+0.05%)
Mar 01, 2017 9.339 9.492 9.221 9.248 346,725 +0.02(+0.21%)
Feb 28, 2017 9.281 9.818 9.128 9.229 410,989 +0.05(+0.57%)
Feb 27, 2017 9.219 9.219 9.114 9.176 73,094 -0.04(-0.47%)
Feb 24, 2017 9.128 9.290 9.128 9.219 93,595 +0.05(+0.52%)
Feb 23, 2017 9.253 9.334 9.171 9.171 284,580 -0.10(-1.09%)
Feb 22, 2017 9.401 9.554 9.152 9.272 89,481 -0.28(-2.90%)
Feb 21, 2017 9.401 9.578 9.348 9.550 31,868 +0.09(+0.96%)
Feb 17, 2017 9.459 9.459 9.459 0 +0.10(+1.02%)
Feb 16, 2017 9.578 9.578 9.363 9.363 61,205 -0.12(-1.26%)
Feb 15, 2017 9.363 9.573 9.362 9.482 51,855 +0.02(+0.25%)
Feb 14, 2017 9.411 9.621 9.411 9.459 111,732 +0.05(+0.51%)
Feb 13, 2017 9.650 9.722 9.411 9.411 188,838 -0.17(-1.75%)
Feb 10, 2017 9.621 9.621 9.482 9.578 161,820 +0.12(+1.27%)
Feb 09, 2017 9.617 9.626 9.449 9.459 164,082 -0.02(-0.20%)
Feb 08, 2017 9.952 9.952 9.358 9.478 187,735 -0.31(-3.13%)
Feb 07, 2017 9.775 9.985 9.698 9.784 419,306 -0.06(-0.58%)
Feb 06, 2017 9.674 10.00 9.459 9.842 518,980 -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.