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

Kimbell Royalty Partners (NY: KRP )

16.19 +0.18 (+1.12%)
Streaming Delayed Price Updated: 2:58 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 (%)
May 31, 2017 9.559 9.690 9.298 9.646 39,762 +0.11(+1.17%)
May 30, 2017 9.453 9.690 9.453 9.535 18,599 -0.09(-0.91%)
May 26, 2017 9.587 9.671 9.587 9.622 34,799 -0.07(-0.70%)
May 25, 2017 9.571 9.690 9.521 9.690 42,688 +0.07(+0.71%)
May 24, 2017 9.574 9.622 9.395 9.622 47,853 +0.05(+0.51%)
May 23, 2017 9.297 9.574 9.297 9.574 60,802 +0.29(+3.08%)
May 22, 2017 9.380 9.447 9.211 9.288 27,333 -0.10(-1.08%)
May 19, 2017 9.084 9.443 9.082 9.390 24,579 +0.23(+2.54%)
May 18, 2017 9.176 9.176 9.045 9.157 37,442 +0.02(+0.21%)
May 17, 2017 9.210 9.210 8.968 9.137 51,346 -0.13(-1.44%)
May 16, 2017 9.215 9.297 9.177 9.271 32,845 +0.06(+0.66%)
May 15, 2017 9.152 9.215 8.973 9.210 42,692 +0.06(+0.69%)
May 12, 2017 8.997 9.147 8.973 9.147 65,209 +0.22(+2.50%)
May 11, 2017 8.900 9.161 8.900 8.924 28,198 -0.00(-0.05%)
May 10, 2017 9.162 9.186 8.915 8.929 96,825 -0.25(-2.75%)
May 09, 2017 9.302 9.322 9.162 9.181 65,922 -0.06(-0.63%)
May 08, 2017 9.162 9.259 9.089 9.239 32,951 +0.06(+0.63%)
May 05, 2017 9.133 9.326 9.079 9.181 93,766 +0.05(+0.58%)
May 04, 2017 9.191 9.191 9.031 9.128 56,336 +0.01(+0.11%)
May 03, 2017 9.190 9.190 9.041 9.118 72,534 -0.00(-0.05%)
May 02, 2017 9.128 9.267 9.046 9.123 107,452 -0.01(-0.10%)
May 01, 2017 9.080 9.161 8.967 9.132 45,252 +0.07(+0.79%)
Apr 28, 2017 9.032 9.147 9.032 9.061 28,751 -0.05(-0.58%)
Apr 27, 2017 9.051 9.161 8.903 9.113 79,865 +0.02(+0.21%)
Apr 26, 2017 8.931 9.219 8.931 9.094 97,990 +0.18(+1.99%)
Apr 25, 2017 8.879 9.089 8.879 8.917 69,715 +0.06(+0.72%)
Apr 24, 2017 8.778 8.931 8.778 8.854 23,744 +0.02(+0.20%)
Apr 21, 2017 8.883 8.979 8.701 8.836 126,041 -0.02(-0.27%)
Apr 20, 2017 9.233 9.314 8.860 8.860 105,714 -0.43(-4.59%)
Apr 19, 2017 9.228 9.338 9.228 9.286 40,443 +0.00(+0.00%)
Apr 18, 2017 9.338 9.338 9.219 9.286 18,549 +0.00(+0.05%)
Apr 17, 2017 9.295 9.391 9.130 9.281 125,318 -0.09(-0.92%)
Apr 13, 2017 9.329 9.458 9.219 9.367 113,733 -0.04(-0.41%)
Apr 12, 2017 9.262 9.405 9.228 9.405 40,691 +0.16(+1.71%)
Apr 11, 2017 9.290 9.434 9.219 9.247 104,633 -0.04(-0.46%)
Apr 10, 2017 9.410 9.410 9.267 9.290 74,922 -0.12(-1.27%)
Apr 07, 2017 9.405 9.520 9.262 9.410 103,618 +0.11(+1.18%)
Apr 06, 2017 9.362 9.482 9.290 9.300 135,849 +0.06(+0.67%)
Apr 05, 2017 9.453 9.456 9.126 9.238 228,400 -0.22(-2.33%)
Apr 04, 2017 9.463 9.578 9.381 9.458 149,225 -0.07(-0.75%)
Apr 03, 2017 9.343 9.530 9.290 9.530 258,720 +0.19(+2.05%)
Mar 31, 2017 9.449 9.458 9.319 9.338 55,785 -0.06(-0.66%)
Mar 30, 2017 9.338 9.434 9.338 9.401 44,552 +0.06(+0.67%)
Mar 29, 2017 9.262 9.372 9.229 9.338 27,571 +0.00(+0.00%)
Mar 28, 2017 9.252 9.347 9.185 9.338 58,186 +0.01(+0.10%)
Mar 27, 2017 9.300 9.382 9.223 9.329 56,154 -0.05(-0.51%)
Mar 24, 2017 9.434 9.434 8.678 9.377 116,260 +0.02(+0.20%)
Mar 23, 2017 9.286 9.444 9.223 9.358 53,028 -0.00(-0.05%)
Mar 22, 2017 9.219 9.377 9.219 9.362 125,736 +0.10(+1.03%)
Mar 21, 2017 9.338 9.453 9.223 9.267 136,245 -0.10(-1.02%)
Mar 20, 2017 9.439 9.444 9.267 9.362 25,124 -0.17(-1.76%)
Mar 17, 2017 9.549 9.549 9.314 9.530 61,295 -0.01(-0.10%)
Mar 16, 2017 9.305 9.554 9.295 9.540 44,805 +0.23(+2.52%)
Mar 15, 2017 9.252 9.367 9.223 9.305 50,245 -0.03(-0.31%)
Mar 14, 2017 9.420 9.525 9.255 9.334 218,991 -0.01(-0.10%)
Mar 13, 2017 9.353 9.386 9.305 9.343 35,275 +0.06(+0.62%)
Mar 10, 2017 9.377 9.391 9.238 9.286 89,260 +0.01(+0.15%)
Mar 09, 2017 9.458 9.482 9.271 9.271 122,977 -0.16(-1.73%)
Mar 08, 2017 9.276 9.573 9.276 9.434 161,368 +0.17(+1.86%)
Mar 07, 2017 9.286 9.338 9.228 9.262 110,889 -0.02(-0.26%)
Mar 06, 2017 9.238 9.506 9.223 9.286 181,642 +0.03(+0.31%)
Mar 03, 2017 9.243 9.290 9.223 9.257 43,510 +0.00(+0.05%)
Mar 02, 2017 9.334 9.467 9.223 9.252 245,445 +0.00(+0.05%)
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.