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 (%)
Mar 31, 2020 3.693 3.967 3.562 3.631 366,889 -0.11(-3.00%)
Mar 30, 2020 3.805 3.902 3.369 3.743 338,832 +0.06(+1.52%)
Mar 27, 2020 4.173 4.360 3.587 3.687 669,062 -0.72(-16.38%)
Mar 26, 2020 3.413 4.422 3.413 4.410 996,821 +1.08(+32.34%)
Mar 25, 2020 3.133 3.369 2.739 3.332 623,967 +0.31(+10.31%)
Mar 24, 2020 2.616 3.058 2.616 3.021 659,549 +0.62(+25.65%)
Mar 23, 2020 2.522 2.616 2.186 2.404 754,979 -0.22(-8.31%)
Mar 20, 2020 2.765 3.102 2.429 2.622 1,056,820 -0.09(-3.22%)
Mar 19, 2020 2.790 2.934 2.454 2.709 1,111,172 +0.06(+2.35%)
Mar 18, 2020 3.425 3.449 2.647 2.647 444,086 -1.00(-27.47%)
Mar 17, 2020 3.905 3.905 3.508 3.650 357,987 -0.31(-7.86%)
Mar 16, 2020 4.459 4.509 3.917 3.961 355,296 -0.81(-16.97%)
Mar 13, 2020 4.970 5.088 4.733 4.771 140,652 +0.07(+1.59%)
Mar 12, 2020 4.920 4.920 4.550 4.696 282,449 -0.52(-10.02%)
Mar 11, 2020 5.468 5.490 5.151 5.219 222,306 -0.45(-8.01%)
Mar 10, 2020 5.948 5.973 4.982 5.674 537,896 +0.05(+0.89%)
Mar 09, 2020 5.176 5.668 4.478 5.624 960,293 -0.65(-10.42%)
Mar 06, 2020 6.564 6.564 6.166 6.278 461,776 -0.41(-6.15%)
Mar 05, 2020 6.608 6.776 6.583 6.689 245,860 -0.09(-1.38%)
Mar 04, 2020 7.144 7.144 6.633 6.782 631,784 -0.15(-2.16%)
Mar 03, 2020 7.106 7.174 6.882 6.932 347,490 -0.07(-0.98%)
Mar 02, 2020 7.179 7.282 6.814 7.000 504,439 -0.19(-2.60%)
Feb 28, 2020 6.670 7.200 6.602 7.187 505,289 +0.24(+3.50%)
Feb 27, 2020 7.007 7.181 6.571 6.944 705,073 -0.35(-4.78%)
Feb 26, 2020 7.474 7.545 7.181 7.293 470,171 -0.11(-1.51%)
Feb 25, 2020 7.953 7.972 7.405 7.405 705,094 -0.57(-7.11%)
Feb 24, 2020 8.283 8.285 7.953 7.972 446,873 -0.41(-4.90%)
Feb 21, 2020 8.427 8.457 8.178 8.383 481,044 -0.12(-1.39%)
Feb 20, 2020 8.638 8.694 8.470 8.501 325,514 -0.12(-1.44%)
Feb 19, 2020 8.638 8.713 8.533 8.626 133,887 +0.06(+0.73%)
Feb 18, 2020 8.620 8.663 8.501 8.564 94,453 -0.06(-0.65%)
Feb 14, 2020 8.713 8.735 8.483 8.620 219,488 -0.07(-0.79%)
Feb 13, 2020 8.751 8.769 8.663 8.688 207,417 -0.06(-0.71%)
Feb 12, 2020 8.744 8.875 8.638 8.751 172,739 +0.06(+0.72%)
Feb 11, 2020 8.501 8.713 8.489 8.688 235,880 +0.28(+3.33%)
Feb 10, 2020 8.539 8.570 8.343 8.408 479,218 -0.12(-1.46%)
Feb 07, 2020 8.632 8.719 8.501 8.533 284,516 -0.19(-2.21%)
Feb 06, 2020 9.012 9.031 8.707 8.726 224,429 -0.29(-3.18%)
Feb 05, 2020 8.825 9.012 8.800 9.012 213,950 +0.26(+2.92%)
Feb 04, 2020 8.676 8.844 8.663 8.757 301,004 +0.08(+0.93%)
Feb 03, 2020 8.819 8.894 8.623 8.676 554,888 -0.18(-2.04%)
Jan 31, 2020 9.099 9.249 8.794 8.856 629,885 -0.35(-3.79%)
Jan 30, 2020 9.217 9.284 9.078 9.205 365,314 -0.01(-0.13%)
Jan 29, 2020 9.399 9.399 9.144 9.217 334,431 -0.12(-1.30%)
Jan 28, 2020 9.345 9.484 9.199 9.339 431,305 -0.01(-0.06%)
Jan 27, 2020 9.229 9.418 9.169 9.345 901,256 -0.10(-1.09%)
Jan 24, 2020 9.387 9.491 9.266 9.448 385,210 +0.01(+0.13%)
Jan 23, 2020 9.412 9.491 9.327 9.436 388,311 +0.00(+0.00%)
Jan 22, 2020 9.497 9.563 9.296 9.436 607,185 +0.09(+0.91%)
Jan 21, 2020 9.460 9.521 9.266 9.351 616,320 -0.11(-1.16%)
Jan 17, 2020 9.472 9.563 9.375 9.460 744,070 +0.02(+0.26%)
Jan 16, 2020 9.442 9.515 9.406 9.436 701,959 +0.02(+0.26%)
Jan 15, 2020 9.545 9.545 9.406 9.412 750,134 -0.10(-1.02%)
Jan 14, 2020 9.715 9.715 9.412 9.509 1,721,120 -0.10(-1.01%)
Jan 13, 2020 9.685 9.703 9.594 9.606 515,562 +0.04(+0.44%)
Jan 10, 2020 9.679 9.715 9.472 9.563 5,325,425 -0.49(-4.89%)
Jan 09, 2020 10.35 10.76 10.25 10.06 352,160 -0.10(-1.02%)
Jan 08, 2020 10.50 10.56 9.958 10.16 291,335 -0.36(-3.41%)
Jan 07, 2020 10.63 10.73 10.35 10.52 137,274 -0.02(-0.23%)
Jan 06, 2020 10.40 10.64 10.32 10.54 124,130 +0.21(+2.06%)
Jan 03, 2020 10.32 10.38 10.27 10.33 113,965 +0.10(+0.95%)
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.