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

Kimbell Royalty Partners (NY: KRP )

16.50 -0.19 (-1.11%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 22, 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 (%)
Jul 31, 2020 5.613 5.645 5.439 5.639 68,430 -0.04(-0.68%)
Jul 30, 2020 5.722 5.815 5.550 5.678 67,385 -0.14(-2.41%)
Jul 29, 2020 5.455 5.881 5.410 5.818 114,318 +0.32(+5.91%)
Jul 28, 2020 5.487 5.569 5.391 5.493 159,284 -0.08(-1.37%)
Jul 27, 2020 5.601 5.709 5.410 5.569 164,127 -0.07(-1.24%)
Jul 24, 2020 5.480 5.671 5.480 5.639 59,858 +0.04(+0.80%)
Jul 23, 2020 5.563 5.684 5.480 5.595 85,605 -0.04(-0.79%)
Jul 22, 2020 5.678 5.678 5.436 5.639 87,520 -0.03(-0.56%)
Jul 21, 2020 5.518 5.964 5.518 5.671 145,390 +0.23(+4.21%)
Jul 20, 2020 5.531 5.563 5.328 5.442 119,765 -0.02(-0.35%)
Jul 17, 2020 5.436 5.506 5.347 5.461 62,058 -0.02(-0.35%)
Jul 16, 2020 5.423 5.652 5.359 5.480 67,696 +0.04(+0.82%)
Jul 15, 2020 5.334 5.544 5.277 5.436 131,285 +0.17(+3.14%)
Jul 14, 2020 5.340 5.487 5.238 5.270 144,072 -0.10(-1.78%)
Jul 13, 2020 5.525 5.525 5.296 5.366 138,122 -0.01(-0.12%)
Jul 10, 2020 5.111 5.433 5.111 5.372 83,267 +0.17(+3.18%)
Jul 09, 2020 5.219 5.264 5.098 5.207 93,437 -0.06(-1.21%)
Jul 08, 2020 5.277 5.404 5.162 5.270 189,671 -0.03(-0.48%)
Jul 07, 2020 5.506 5.531 5.270 5.296 229,793 -0.06(-1.07%)
Jul 06, 2020 5.487 5.487 5.156 5.353 108,304 +0.01(+0.24%)
Jul 02, 2020 5.423 5.512 5.277 5.340 72,741 +0.09(+1.70%)
Jul 01, 2020 5.474 5.601 5.238 5.251 119,116 -0.22(-4.07%)
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%)
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.