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

Kimbell Royalty Partners (NY: KRP )

16.20 +0.19 (+1.22%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 15, 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 29, 2021 10.87 11.19 10.78 11.09 331,035 +0.20(+1.82%)
Oct 28, 2021 10.87 10.94 10.75 10.89 275,643 +0.00(+0.00%)
Oct 27, 2021 11.08 11.15 10.84 10.89 442,290 -0.21(-1.94%)
Oct 26, 2021 11.08 11.10 242,395 +0.00(+0.00%)
Oct 25, 2021 11.27 11.34 11.06 11.10 301,635 +0.14(+1.31%)
Oct 22, 2021 11.09 11.09 10.83 10.96 163,619 +0.05(+0.46%)
Oct 21, 2021 11.18 11.28 10.85 10.91 324,659 -0.21(-1.87%)
Oct 20, 2021 10.96 11.13 10.88 11.12 194,843 +0.14(+1.24%)
Oct 19, 2021 11.09 11.09 10.80 10.98 234,961 -0.04(-0.32%)
Oct 18, 2021 10.81 11.08 10.72 11.02 320,836 +0.29(+2.74%)
Oct 15, 2021 10.81 10.87 10.70 10.72 482,411 -0.04(-0.33%)
Oct 14, 2021 10.54 10.79 10.53 10.76 227,905 +0.21(+1.97%)
Oct 13, 2021 10.59 10.67 10.44 10.55 150,256 -0.11(-1.08%)
Oct 12, 2021 10.70 10.89 10.66 10.67 283,734 -0.02(-0.20%)
Oct 11, 2021 10.93 10.96 10.66 10.69 192,577 -0.09(-0.86%)
Oct 08, 2021 10.52 10.83 10.52 10.78 291,225 +0.27(+2.59%)
Oct 07, 2021 10.60 10.61 10.40 10.51 162,863 -0.10(-0.95%)
Oct 06, 2021 10.77 10.77 10.37 10.61 355,321 -0.28(-2.57%)
Oct 05, 2021 10.75 10.96 10.52 10.89 452,271 +0.14(+1.27%)
Oct 04, 2021 10.49 10.75 10.39 10.75 856,491 +0.39(+3.73%)
Oct 01, 2021 10.11 10.39 9.898 10.36 632,901 +0.24(+2.34%)
Sep 30, 2021 10.13 10.20 9.963 10.13 272,753 -0.02(-0.21%)
Sep 29, 2021 10.31 10.31 10.10 10.15 385,363 +0.01(+0.14%)
Sep 28, 2021 10.40 10.40 9.855 10.13 522,714 -0.16(-1.53%)
Sep 27, 2021 10.14 10.46 10.04 10.29 1,253,568 +0.30(+3.01%)
Sep 24, 2021 9.461 10.26 9.411 9.992 972,437 +0.53(+5.61%)
Sep 23, 2021 9.282 9.461 9.282 9.461 449,792 +0.25(+2.72%)
Sep 22, 2021 9.440 9.476 9.139 9.210 383,888 -0.04(-0.46%)
Sep 21, 2021 9.346 9.404 9.074 9.253 601,868 +0.08(+0.86%)
Sep 20, 2021 9.124 9.397 8.959 9.174 747,149 -0.09(-1.01%)
Sep 17, 2021 9.282 9.354 9.174 9.268 546,045 -0.01(-0.15%)
Sep 16, 2021 9.440 9.483 9.239 9.282 788,325 -0.23(-2.41%)
Sep 15, 2021 9.174 9.576 9.174 9.511 1,315,853 +0.42(+4.65%)
Sep 14, 2021 8.902 9.139 8.838 9.088 1,710,408 +0.34(+3.93%)
Sep 13, 2021 8.823 8.823 8.529 8.744 456,916 +0.09(+0.99%)
Sep 10, 2021 8.630 8.719 8.472 8.658 401,190 +0.19(+2.20%)
Sep 09, 2021 8.486 8.562 8.415 8.472 328,657 +0.11(+1.29%)
Sep 08, 2021 8.142 8.386 8.064 8.365 282,252 +0.30(+3.73%)
Sep 07, 2021 8.149 8.221 7.942 8.063 131,780 -0.17(-2.09%)
Sep 03, 2021 8.171 8.271 7.884 8.236 319,245 +0.02(+0.26%)
Sep 02, 2021 8.508 8.705 8.178 8.214 637,085 -0.22(-2.55%)
Sep 01, 2021 8.164 8.458 7.970 8.429 766,097 +0.31(+3.80%)
Aug 31, 2021 7.777 8.157 7.691 8.121 839,486 +0.43(+5.59%)
Aug 30, 2021 7.762 7.813 7.619 7.691 264,037 -0.05(-0.65%)
Aug 27, 2021 7.612 7.777 7.598 7.741 549,722 +0.23(+3.05%)
Aug 26, 2021 7.633 7.719 7.490 7.512 186,408 -0.12(-1.60%)
Aug 25, 2021 7.691 7.712 7.594 7.633 274,912 -0.01(-0.19%)
Aug 24, 2021 7.440 7.727 7.440 7.648 540,098 +0.22(+2.89%)
Aug 23, 2021 7.426 7.547 7.390 7.433 315,160 +0.11(+1.57%)
Aug 20, 2021 7.375 7.404 7.239 7.318 244,570 -0.04(-0.58%)
Aug 19, 2021 7.418 7.476 7.168 7.361 419,093 -0.13(-1.72%)
Aug 18, 2021 7.547 7.598 7.454 7.490 545,330 -0.04(-0.57%)
Aug 17, 2021 7.605 7.655 7.526 7.533 240,135 -0.06(-0.76%)
Aug 16, 2021 7.648 7.691 7.526 7.590 370,635 -0.09(-1.21%)
Aug 13, 2021 7.848 7.848 7.655 7.684 258,746 -0.16(-2.10%)
Aug 12, 2021 7.899 7.977 7.755 7.848 215,204 -0.11(-1.44%)
Aug 11, 2021 7.992 7.999 7.813 7.963 380,173 -0.03(-0.36%)
Aug 10, 2021 8.006 8.096 7.920 7.992 372,195 +0.01(+0.18%)
Aug 09, 2021 7.784 8.089 7.691 7.977 719,126 +0.17(+2.20%)
Aug 06, 2021 7.777 7.834 7.698 7.805 556,502 +0.10(+1.30%)
Aug 05, 2021 7.705 7.855 7.641 7.705 950,888 -0.24(-3.07%)
Aug 04, 2021 8.071 8.128 7.884 7.949 380,923 -0.21(-2.55%)
Aug 03, 2021 8.128 8.193 8.013 8.157 398,080 +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.