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 UNCHANGED
Streaming Delayed 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, 2018 10.08 10.08 9.720 9.751 34,033 -0.38(-3.80%)
Feb 27, 2018 10.37 10.37 9.879 10.14 120,277 -0.10(-0.95%)
Feb 26, 2018 10.10 10.28 9.925 10.23 67,530 +0.08(+0.76%)
Feb 23, 2018 9.700 10.26 9.687 10.16 75,505 +0.46(+4.71%)
Feb 22, 2018 9.340 9.751 9.340 9.700 37,487 +0.34(+3.62%)
Feb 21, 2018 9.027 9.366 8.889 9.361 27,564 +0.32(+3.58%)
Feb 20, 2018 9.101 9.101 8.930 9.038 7,601 +0.06(+0.63%)
Feb 16, 2018 8.981 8.981 8.981 0 -0.36(-3.85%)
Feb 15, 2018 9.494 9.626 9.238 9.340 11,252 -0.13(-1.35%)
Feb 14, 2018 9.582 9.669 9.289 9.469 11,975 -0.20(-2.02%)
Feb 13, 2018 9.751 9.751 9.387 9.664 6,519 +0.18(+1.95%)
Feb 12, 2018 8.848 9.556 8.848 9.479 19,037 +0.54(+6.03%)
Feb 09, 2018 8.673 8.945 8.673 8.940 39,900 +0.32(+3.69%)
Feb 08, 2018 9.268 9.412 8.622 8.622 43,243 -0.71(-7.64%)
Feb 07, 2018 9.520 9.520 9.238 9.335 7,959 -0.15(-1.57%)
Feb 06, 2018 9.428 9.540 9.392 9.484 17,546 +0.05(+0.49%)
Feb 05, 2018 9.920 9.312 9.438 72,486 -0.48(-4.86%)
Feb 02, 2018 10.07 10.19 9.715 9.920 151,369 -0.22(-2.14%)
Feb 01, 2018 9.805 10.14 9.805 10.14 18,730 +0.41(+4.24%)
Jan 31, 2018 9.690 9.830 9.671 9.725 33,582 +0.11(+1.15%)
Jan 30, 2018 9.614 9.916 9.332 9.614 44,539 -0.05(-0.52%)
Jan 29, 2018 9.564 9.740 9.438 9.664 44,412 +0.25(+2.62%)
Jan 26, 2018 9.111 9.418 9.111 9.418 15,974 +0.34(+3.77%)
Jan 25, 2018 9.020 9.075 9.020 9.075 397 +0.14(+1.52%)
Jan 24, 2018 8.909 9.115 8.807 8.940 53,117 +0.03(+0.34%)
Jan 23, 2018 8.894 9.116 8.823 8.909 66,980 +0.11(+1.26%)
Jan 22, 2018 8.733 8.809 8.584 8.799 26,589 +0.27(+3.19%)
Jan 19, 2018 8.512 8.652 8.512 8.527 12,226 +0.02(+0.18%)
Jan 18, 2018 8.532 8.768 8.406 8.512 7,694 +0.18(+2.18%)
Jan 17, 2018 8.431 8.552 8.330 8.330 9,996 -0.10(-1.19%)
Jan 16, 2018 8.431 8.190 8.431 30,882 +0.18(+2.13%)
Jan 12, 2018 8.255 8.255 8.255 0 -0.03(-0.30%)
Jan 11, 2018 8.104 8.552 8.104 8.280 53,821 +0.17(+2.08%)
Jan 10, 2018 8.104 8.112 7,523 -0.11(-1.32%)
Jan 09, 2018 8.481 8.507 8.205 8.220 11,079 -0.06(-0.73%)
Jan 08, 2018 8.250 8.300 8.224 8.280 11,989 +0.10(+1.17%)
Jan 05, 2018 8.205 8.305 8.104 8.185 20,321 -0.02(-0.25%)
Jan 04, 2018 8.205 8.540 8.139 8.205 30,360 -0.01(-0.06%)
Jan 03, 2018 8.273 8.743 8.210 8.210 29,728 -0.04(-0.49%)
Jan 02, 2018 8.119 8.273 8.119 8.250 7,154 +0.07(+0.86%)
Dec 29, 2017 8.179 8.179 8.179 0 +0.13(+1.56%)
Dec 28, 2017 8.018 8.164 7.933 8.054 62,793 -0.03(-0.31%)
Dec 27, 2017 8.094 8.099 7.903 8.079 59,117 -0.03(-0.37%)
Dec 26, 2017 8.246 8.305 8.054 8.109 39,358 -0.10(-1.17%)
Dec 22, 2017 8.114 8.235 8.059 8.205 8,681 +0.04(+0.43%)
Dec 21, 2017 8.119 8.215 8.079 8.169 20,784 +0.09(+1.06%)
Dec 20, 2017 8.179 8.230 8.028 8.084 41,138 -0.22(-2.67%)
Dec 19, 2017 8.154 8.305 8.013 8.305 35,166 +0.16(+1.98%)
Dec 18, 2017 8.074 8.305 8.074 8.144 119,705 -0.16(-1.94%)
Dec 15, 2017 8.164 8.305 8.064 8.305 30,588 +0.08(+0.92%)
Dec 14, 2017 8.180 8.232 8.023 8.230 18,573 +0.00(+0.00%)
Dec 13, 2017 8.295 8.295 8.205 8.230 15,176 +0.13(+1.55%)
Dec 12, 2017 8.758 8.758 8.084 8.104 31,560 -0.65(-7.47%)
Dec 11, 2017 8.783 8.809 8.029 8.758 6,953 +0.33(+3.88%)
Dec 08, 2017 8.381 8.431 8.356 8.431 5,481 +0.13(+1.52%)
Dec 07, 2017 8.295 8.305 8.064 8.305 67,859 +0.10(+1.16%)
Dec 06, 2017 8.444 8.502 8.210 8.210 41,622 -0.16(-1.89%)
Dec 05, 2017 8.441 8.557 8.367 8.367 3,931 -0.01(-0.16%)
Dec 04, 2017 8.381 8.381 8.381 8.381 238 -0.09(-1.06%)
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.