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

Kimbell Royalty Partners (NY: KRP )

16.69 -0.23 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2017 8.401 8.420 8.371 8.401 27,616 +0.05(+0.65%)
Oct 30, 2017 8.168 8.401 8.168 8.346 16,225 +0.25(+3.05%)
Oct 27, 2017 8.154 8.401 8.099 8.099 27,088 -0.26(-3.13%)
Oct 26, 2017 8.401 8.438 8.154 8.361 23,676 -0.04(-0.47%)
Oct 25, 2017 8.411 8.598 8.381 8.401 15,885 +0.01(+0.12%)
Oct 24, 2017 8.336 8.477 8.336 8.391 15,106 +0.01(+0.18%)
Oct 23, 2017 8.331 8.430 8.327 8.376 16,440 +0.06(+0.71%)
Oct 19, 2017 8.317 8.317 8.317 0 +0.04(+0.48%)
Oct 18, 2017 8.297 8.366 8.277 8.277 11,366 -0.07(-0.83%)
Oct 17, 2017 8.208 8.391 8.203 8.346 40,564 +0.14(+1.75%)
Oct 16, 2017 8.173 8.277 8.173 8.203 12,330 +0.02(+0.24%)
Oct 13, 2017 7.852 8.208 7.847 8.183 6,216 -0.09(-1.13%)
Oct 12, 2017 8.154 8.282 8.092 8.277 15,976 +0.01(+0.18%)
Oct 11, 2017 8.401 8.411 8.193 8.262 72,620 +0.00(+0.06%)
Oct 10, 2017 8.040 8.361 7.991 8.257 39,653 +0.20(+2.52%)
Oct 09, 2017 7.820 8.079 7.789 8.055 30,358 +0.20(+2.52%)
Oct 06, 2017 7.856 7.882 7.818 7.857 11,459 -0.02(-0.31%)
Oct 05, 2017 7.872 7.946 7.842 7.882 87,314 +0.01(+0.19%)
Oct 04, 2017 7.832 7.902 7.818 7.867 69,607 +0.03(+0.44%)
Oct 03, 2017 7.818 8.030 7.818 7.832 68,095 +0.01(+0.19%)
Oct 02, 2017 7.793 7.892 7.783 7.818 31,411 +0.02(+0.25%)
Sep 29, 2017 7.748 7.907 7.734 7.798 51,651 +0.01(+0.19%)
Sep 28, 2017 7.709 7.832 7.709 7.783 44,546 -0.02(-0.32%)
Sep 27, 2017 7.674 7.808 7.674 7.808 92,037 +0.02(+0.32%)
Sep 26, 2017 7.768 7.830 7.669 7.783 80,951 +0.04(+0.57%)
Sep 25, 2017 7.734 7.827 7.664 7.739 254,176 -0.08(-1.01%)
Sep 22, 2017 7.719 7.906 7.694 7.818 9,622 +0.06(+0.76%)
Sep 21, 2017 7.891 7.891 7.679 7.758 6,273 -0.12(-1.57%)
Sep 20, 2017 7.790 7.907 7.729 7.882 26,503 +0.10(+1.27%)
Sep 19, 2017 7.823 7.842 7.753 7.783 29,138 +0.04(+0.48%)
Sep 18, 2017 7.803 7.803 7.743 7.746 14,651 -0.12(-1.48%)
Sep 15, 2017 7.743 7.914 7.734 7.862 12,835 +0.18(+2.38%)
Sep 14, 2017 7.887 7.897 7.679 7.679 29,992 -0.18(-2.33%)
Sep 13, 2017 7.892 7.897 7.665 7.862 23,828 +0.08(+1.02%)
Sep 12, 2017 7.783 7.803 7.664 7.783 13,768 -0.03(-0.44%)
Sep 11, 2017 7.768 7.818 7.719 7.818 23,852 -0.09(-1.12%)
Sep 08, 2017 7.813 7.937 7.763 7.907 4,002 +0.03(+0.44%)
Sep 07, 2017 7.768 7.892 7.748 7.872 19,959 +0.00(+0.06%)
Sep 06, 2017 7.669 7.902 7.665 7.867 13,866 +0.01(+0.13%)
Sep 05, 2017 7.714 7.921 7.714 7.857 9,642 +0.20(+2.58%)
Sep 01, 2017 7.808 7.813 7.808 7.659 39,473 -0.09(-1.21%)
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%)
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.