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

Kimbell Royalty Partners (NY: KRP )

15.53 -0.31 (-1.95%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 1, 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 (%)
Apr 30, 2021 7.810 7.997 7.680 7.738 204,409 -0.14(-1.74%)
Apr 29, 2021 7.931 7.966 7.685 7.875 266,310 +0.08(+0.99%)
Apr 28, 2021 7.755 7.931 7.636 7.797 574,732 +0.11(+1.46%)
Apr 27, 2021 7.685 7.748 7.583 7.685 193,129 +0.04(+0.46%)
Apr 26, 2021 7.432 7.664 7.376 7.650 258,586 +0.54(+7.60%)
Apr 23, 2021 7.103 7.194 7.025 7.110 49,726 +0.05(+0.70%)
Apr 22, 2021 6.990 7.093 6.892 7.061 62,319 -0.01(-0.10%)
Apr 21, 2021 7.025 7.081 6.969 7.068 104,559 +0.04(+0.60%)
Apr 20, 2021 7.025 7.068 6.892 7.025 119,852 -0.04(-0.50%)
Apr 19, 2021 7.061 7.124 7.018 7.061 125,545 -0.04(-0.59%)
Apr 16, 2021 7.271 7.299 7.075 7.103 55,710 -0.08(-1.08%)
Apr 15, 2021 7.124 7.271 7.025 7.180 115,289 +0.14(+1.99%)
Apr 14, 2021 6.857 7.068 6.857 7.039 215,112 +0.16(+2.35%)
Apr 13, 2021 7.018 7.039 6.871 6.878 273,963 -0.15(-2.20%)
Apr 12, 2021 7.011 7.068 6.976 7.032 172,260 +0.01(+0.20%)
Apr 09, 2021 7.032 7.096 6.990 7.018 149,179 -0.10(-1.38%)
Apr 08, 2021 7.250 7.271 7.011 7.117 160,730 -0.13(-1.84%)
Apr 07, 2021 7.180 7.369 7.152 7.250 78,281 +0.03(+0.39%)
Apr 06, 2021 7.222 7.299 7.145 7.222 71,502 -0.06(-0.87%)
Apr 05, 2021 7.124 7.327 7.032 7.285 95,640 +0.13(+1.76%)
Apr 01, 2021 7.187 7.208 7.008 7.159 120,397 +0.04(+0.59%)
Mar 31, 2021 7.166 7.208 7.046 7.117 89,345 -0.02(-0.29%)
Mar 30, 2021 7.222 7.222 7.039 7.138 54,585 -0.04(-0.59%)
Mar 29, 2021 7.208 7.313 7.096 7.180 101,477 -0.19(-2.57%)
Mar 26, 2021 6.955 7.425 6.955 7.369 208,594 +0.44(+6.28%)
Mar 25, 2021 6.927 7.068 6.857 6.934 101,829 -0.15(-2.08%)
Mar 24, 2021 6.997 7.115 6.971 7.082 115,941 +0.17(+2.44%)
Mar 23, 2021 6.913 7.011 6.878 6.913 156,494 -0.11(-1.50%)
Mar 22, 2021 7.250 7.271 6.913 7.018 240,948 -0.16(-2.25%)
Mar 19, 2021 7.039 7.257 7.011 7.180 101,447 +0.16(+2.30%)
Mar 18, 2021 7.053 7.285 7.018 7.018 268,268 -0.19(-2.63%)
Mar 17, 2021 7.236 7.406 7.166 7.208 62,906 -0.06(-0.87%)
Mar 16, 2021 7.229 7.475 7.025 7.271 316,891 -0.10(-1.33%)
Mar 15, 2021 7.531 7.531 7.341 7.369 112,799 -0.09(-1.22%)
Mar 12, 2021 7.664 7.668 7.461 7.461 104,012 -0.13(-1.76%)
Mar 11, 2021 7.755 7.755 7.510 7.594 167,789 -0.13(-1.73%)
Mar 10, 2021 7.559 7.755 7.475 7.727 155,361 +0.25(+3.38%)
Mar 09, 2021 7.608 7.608 7.383 7.475 182,120 -0.05(-0.65%)
Mar 08, 2021 7.741 7.755 7.447 7.524 129,794 +0.00(+0.00%)
Mar 05, 2021 7.566 7.720 7.271 7.524 162,145 -0.04(-0.56%)
Mar 04, 2021 7.692 7.720 7.208 7.566 324,708 -0.06(-0.83%)
Mar 03, 2021 7.524 7.741 7.524 7.629 202,711 -0.01(-0.18%)
Mar 02, 2021 7.531 7.748 7.510 7.643 162,072 +0.11(+1.49%)
Mar 01, 2021 7.348 7.573 7.278 7.531 326,178 +0.27(+3.67%)
Feb 26, 2021 7.145 7.397 7.131 7.264 248,632 +0.00(+0.00%)
Feb 25, 2021 7.131 7.580 7.089 7.264 455,110 +0.10(+1.37%)
Feb 24, 2021 6.843 7.257 6.794 7.166 493,571 +0.29(+4.18%)
Feb 23, 2021 7.011 7.018 6.703 6.878 241,428 -0.03(-0.41%)
Feb 22, 2021 6.808 7.049 6.773 6.906 356,685 +0.08(+1.13%)
Feb 19, 2021 6.850 6.974 6.738 6.829 182,378 -0.01(-0.21%)
Feb 18, 2021 7.046 7.053 6.808 6.843 126,400 -0.19(-2.69%)
Feb 17, 2021 7.110 7.152 6.913 7.032 105,933 +0.01(+0.20%)
Feb 16, 2021 6.906 7.180 6.892 7.018 300,784 +0.18(+2.67%)
Feb 12, 2021 6.541 6.850 6.541 6.836 174,398 +0.20(+2.96%)
Feb 11, 2021 6.738 6.773 6.492 6.639 218,681 -0.08(-1.25%)
Feb 10, 2021 6.422 6.798 6.359 6.724 665,876 +0.30(+4.70%)
Feb 09, 2021 6.267 6.492 6.246 6.422 311,994 +0.11(+1.67%)
Feb 08, 2021 6.176 6.407 6.169 6.317 532,455 +0.18(+2.86%)
Feb 05, 2021 6.190 6.190 6.036 6.141 271,857 +0.05(+0.81%)
Feb 04, 2021 6.176 6.288 6.001 6.092 210,803 -0.06(-1.03%)
Feb 03, 2021 6.015 6.176 5.973 6.155 192,870 +0.18(+3.06%)
Feb 02, 2021 5.987 6.004 5.881 5.973 204,410 +0.15(+2.53%)
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.