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 (%)
Feb 28, 2019 9.955 10.05 9.826 9.826 24,633 -0.06(-0.57%)
Feb 27, 2019 10.02 10.11 9.854 9.882 29,217 -0.13(-1.34%)
Feb 26, 2019 10.02 10.05 9.854 10.02 21,630 -0.01(-0.06%)
Feb 25, 2019 10.12 10.17 9.955 10.02 25,731 -0.05(-0.50%)
Feb 22, 2019 10.06 10.33 9.938 10.07 48,799 +0.04(+0.39%)
Feb 21, 2019 10.15 10.21 9.921 10.03 36,574 -0.16(-1.54%)
Feb 20, 2019 10.17 10.41 9.905 10.19 57,900 +0.03(+0.28%)
Feb 19, 2019 10.32 10.41 10.04 10.16 90,271 -0.17(-1.63%)
Feb 15, 2019 10.30 10.39 10.22 10.33 48,265 +0.11(+1.10%)
Feb 14, 2019 10.04 10.53 10.04 10.22 78,205 +0.12(+1.22%)
Feb 13, 2019 9.803 10.26 9.731 10.10 109,406 +0.26(+2.63%)
Feb 12, 2019 9.714 10.03 9.634 9.837 61,505 +0.22(+2.28%)
Feb 11, 2019 9.641 9.646 9.433 9.618 67,745 +0.09(+0.94%)
Feb 08, 2019 9.236 9.635 9.236 9.528 197,156 +0.36(+3.98%)
Feb 07, 2019 8.989 9.344 8.820 9.163 51,681 +0.12(+1.37%)
Feb 06, 2019 9.214 9.326 8.894 9.040 34,857 -0.17(-1.89%)
Feb 05, 2019 9.354 9.410 8.984 9.214 75,938 -0.13(-1.44%)
Feb 04, 2019 9.371 9.405 9.170 9.349 24,556 -0.01(-0.12%)
Feb 01, 2019 9.427 9.545 9.264 9.360 143,904 -0.02(-0.24%)
Jan 31, 2019 9.848 9.931 9.322 9.382 351,091 +0.22(+2.46%)
Jan 30, 2019 9.185 9.322 8.916 9.158 139,117 +0.26(+2.96%)
Jan 29, 2019 9.108 9.108 8.779 8.894 120,357 -0.26(-2.87%)
Jan 28, 2019 8.883 9.185 8.691 9.158 94,538 +0.11(+1.21%)
Jan 25, 2019 9.004 9.163 8.752 9.048 32,825 +0.19(+2.17%)
Jan 24, 2019 8.883 9.020 8.774 8.856 40,973 +0.04(+0.50%)
Jan 23, 2019 8.845 8.883 8.631 8.812 40,940 -0.01(-0.06%)
Jan 22, 2019 8.554 9.064 8.430 8.818 128,651 +0.34(+4.01%)
Jan 18, 2019 8.450 8.505 8.390 8.478 59,085 +0.08(+0.98%)
Jan 17, 2019 8.242 8.445 8.231 8.395 45,308 +0.12(+1.46%)
Jan 16, 2019 8.220 8.343 8.061 8.275 72,069 +0.08(+1.00%)
Jan 15, 2019 8.286 8.415 8.011 8.192 47,323 -0.07(-0.80%)
Jan 14, 2019 8.214 8.434 7.995 8.258 90,694 +0.01(+0.13%)
Jan 11, 2019 8.319 8.319 7.995 8.247 70,574 -0.08(-0.99%)
Jan 10, 2019 8.181 8.362 8.172 8.330 46,515 +0.11(+1.33%)
Jan 09, 2019 8.225 8.368 8.094 8.220 91,513 +0.09(+1.08%)
Jan 08, 2019 8.269 8.346 7.961 8.132 57,176 +0.03(+0.34%)
Jan 07, 2019 7.693 8.288 7.677 8.105 121,029 +0.45(+5.87%)
Jan 04, 2019 7.397 7.655 7.397 7.655 93,005 +0.36(+4.88%)
Jan 03, 2019 7.699 7.704 7.299 7.299 87,463 -0.38(-4.93%)
Jan 02, 2019 7.381 7.874 7.282 7.677 169,286 +0.23(+3.09%)
Dec 31, 2018 7.326 7.682 7.238 7.447 247,467 +0.19(+2.57%)
Dec 28, 2018 7.321 7.392 7.134 7.260 189,840 -0.03(-0.38%)
Dec 27, 2018 7.567 7.611 7.156 7.288 248,490 -0.45(-5.81%)
Dec 26, 2018 7.458 7.902 7.266 7.737 339,879 +0.10(+1.36%)
Dec 24, 2018 7.238 7.633 7.183 7.633 113,612 +0.34(+4.66%)
Dec 21, 2018 7.578 7.622 7.293 7.293 147,714 -0.30(-3.97%)
Dec 20, 2018 7.943 8.002 7.523 7.595 210,972 -0.48(-5.97%)
Dec 19, 2018 8.209 8.335 8.055 8.077 88,936 -0.15(-1.80%)
Dec 18, 2018 8.439 8.470 8.022 8.225 185,970 -0.13(-1.51%)
Dec 17, 2018 9.064 9.211 8.351 8.351 213,563 -0.64(-7.13%)
Dec 14, 2018 9.075 9.185 8.927 8.993 39,208 -0.16(-1.80%)
Dec 13, 2018 9.130 9.454 9.130 9.158 40,550 +0.04(+0.42%)
Dec 12, 2018 9.097 9.240 9.053 9.119 86,974 +0.04(+0.42%)
Dec 11, 2018 9.218 9.273 8.993 9.081 305,241 -0.22(-2.36%)
Dec 10, 2018 9.459 9.651 9.275 9.300 84,392 -0.14(-1.45%)
Dec 07, 2018 9.678 9.870 9.328 9.437 49,420 -0.22(-2.33%)
Dec 06, 2018 9.733 9.903 9.429 9.662 149,375 -0.21(-2.17%)
Dec 04, 2018 10.11 10.30 9.462 9.876 98,293 -0.26(-2.60%)
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.