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 (%)
Jun 30, 2020 5.219 5.515 5.213 5.474 128,716 +0.22(+4.24%)
Jun 29, 2020 5.315 5.410 5.162 5.251 56,235 -0.06(-1.20%)
Jun 26, 2020 5.067 5.455 5.035 5.315 130,086 +0.12(+2.33%)
Jun 25, 2020 5.130 5.296 5.047 5.194 134,290 -0.01(-0.12%)
Jun 24, 2020 5.582 5.582 5.028 5.200 204,128 -0.41(-7.26%)
Jun 23, 2020 5.499 5.649 5.410 5.608 123,866 +0.21(+3.89%)
Jun 22, 2020 5.328 5.493 5.124 5.398 223,013 -0.05(-0.93%)
Jun 19, 2020 5.550 5.729 5.372 5.448 323,644 +0.05(+0.94%)
Jun 18, 2020 5.251 5.474 5.226 5.398 231,745 +0.06(+1.07%)
Jun 17, 2020 5.550 5.716 5.238 5.340 268,079 -0.27(-4.77%)
Jun 16, 2020 6.231 6.231 5.544 5.608 438,368 -0.07(-1.23%)
Jun 15, 2020 5.398 5.690 5.226 5.678 446,572 -0.01(-0.22%)
Jun 12, 2020 5.595 5.690 5.429 5.690 358,679 +0.34(+6.43%)
Jun 11, 2020 5.563 5.620 5.200 5.347 357,146 -0.57(-9.58%)
Jun 10, 2020 6.397 6.397 5.779 5.913 431,521 -0.60(-9.19%)
Jun 09, 2020 6.518 6.562 6.193 6.511 434,291 -0.13(-2.01%)
Jun 08, 2020 6.359 6.846 6.060 6.645 496,153 +0.59(+9.78%)
Jun 05, 2020 5.824 6.320 5.512 6.053 862,685 +0.63(+11.62%)
Jun 04, 2020 5.639 5.690 5.283 5.423 416,433 -0.18(-3.29%)
Jun 03, 2020 4.895 5.665 4.895 5.608 435,801 +0.83(+17.47%)
Jun 02, 2020 4.424 4.837 4.424 4.774 339,727 +0.35(+7.91%)
Jun 01, 2020 4.468 4.570 4.398 4.424 188,169 +0.06(+1.31%)
May 29, 2020 4.678 4.700 4.328 4.366 248,546 -0.31(-6.54%)
May 28, 2020 4.723 4.755 4.564 4.672 113,085 -0.05(-1.08%)
May 27, 2020 4.755 4.755 4.519 4.723 221,193 +0.05(+1.09%)
May 26, 2020 4.704 4.774 4.603 4.672 251,569 +0.14(+3.09%)
May 22, 2020 4.583 4.583 4.392 4.532 283,581 -0.07(-1.52%)
May 21, 2020 4.424 4.615 4.287 4.602 633,429 +0.28(+6.48%)
May 20, 2020 4.354 4.392 4.150 4.322 276,623 +0.03(+0.74%)
May 19, 2020 4.277 4.354 4.137 4.290 157,936 +0.01(+0.15%)
May 18, 2020 4.335 4.455 4.169 4.284 265,050 +0.27(+6.66%)
May 15, 2020 3.851 4.137 3.765 4.016 193,872 +0.17(+4.30%)
May 14, 2020 3.832 4.004 3.666 3.851 154,504 -0.11(-2.73%)
May 13, 2020 4.023 4.151 3.774 3.959 249,330 -0.11(-2.66%)
May 12, 2020 4.169 4.258 4.023 4.067 215,575 -0.08(-1.84%)
May 11, 2020 3.978 4.290 3.978 4.144 167,143 -0.02(-0.46%)
May 08, 2020 4.335 4.405 4.099 4.163 302,906 -0.04(-1.06%)
May 07, 2020 4.328 4.455 3.895 4.207 345,900 -0.09(-2.07%)
May 06, 2020 4.583 4.704 4.239 4.296 244,524 -0.35(-7.53%)
May 05, 2020 4.850 4.869 4.615 4.646 228,296 -0.13(-2.67%)
May 04, 2020 4.398 4.831 4.398 4.774 210,405 +0.16(+3.45%)
May 01, 2020 4.748 4.761 4.392 4.615 256,401 -0.32(-6.45%)
Apr 30, 2020 5.163 5.163 4.547 4.933 365,007 -0.09(-1.74%)
Apr 29, 2020 4.354 5.020 4.254 5.020 505,900 +0.78(+18.53%)
Apr 28, 2020 4.154 4.279 3.918 4.235 312,280 +0.12(+3.03%)
Apr 27, 2020 4.005 4.304 3.918 4.111 259,134 +0.14(+3.61%)
Apr 24, 2020 3.650 4.011 3.606 3.967 343,427 +0.49(+14.16%)
Apr 23, 2020 3.419 3.799 3.413 3.475 479,617 +0.09(+2.76%)
Apr 22, 2020 3.388 3.687 3.345 3.382 354,228 +0.04(+1.12%)
Apr 21, 2020 3.426 3.475 3.270 3.345 463,267 -0.11(-3.24%)
Apr 20, 2020 3.581 3.737 3.451 3.457 425,519 -0.26(-6.88%)
Apr 17, 2020 3.588 3.737 3.419 3.712 302,486 +0.23(+6.62%)
Apr 16, 2020 3.519 3.731 3.239 3.482 263,432 +0.07(+2.01%)
Apr 15, 2020 3.687 3.687 3.245 3.413 478,464 -0.28(-7.59%)
Apr 14, 2020 3.693 3.830 3.675 3.693 269,406 -0.04(-1.17%)
Apr 13, 2020 4.217 4.279 3.687 3.737 399,663 -0.42(-10.04%)
Apr 09, 2020 4.017 4.316 3.619 4.154 1,142,190 +0.17(+4.22%)
Apr 08, 2020 3.681 4.017 3.631 3.986 347,020 +0.32(+8.66%)
Apr 07, 2020 3.986 3.999 3.612 3.669 636,208 -0.05(-1.34%)
Apr 06, 2020 4.017 4.017 3.581 3.718 603,933 -0.20(-5.09%)
Apr 03, 2020 3.749 4.111 3.712 3.918 575,269 +0.21(+5.54%)
Apr 02, 2020 3.513 4.204 3.394 3.712 271,797 +0.24(+6.81%)
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.