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 (%)
Sep 29, 2017 7.748 7.906 7.733 7.797 51,653 +0.01(+0.19%)
Sep 28, 2017 7.709 7.832 7.709 7.783 44,548 -0.02(-0.32%)
Sep 27, 2017 7.674 7.807 7.674 7.807 92,041 +0.02(+0.32%)
Sep 26, 2017 7.768 7.829 7.669 7.783 80,955 +0.04(+0.57%)
Sep 25, 2017 7.733 7.827 7.664 7.738 254,187 -0.08(-1.01%)
Sep 22, 2017 7.718 7.906 7.694 7.817 9,622 +0.06(+0.76%)
Sep 21, 2017 7.890 7.890 7.679 7.758 6,273 -0.12(-1.57%)
Sep 20, 2017 7.790 7.906 7.728 7.881 26,504 +0.10(+1.27%)
Sep 19, 2017 7.822 7.842 7.753 7.783 29,139 +0.04(+0.48%)
Sep 18, 2017 7.802 7.802 7.743 7.746 14,651 -0.12(-1.48%)
Sep 15, 2017 7.743 7.914 7.733 7.862 12,836 +0.18(+2.38%)
Sep 14, 2017 7.886 7.896 7.679 7.679 29,993 -0.18(-2.33%)
Sep 13, 2017 7.891 7.896 7.665 7.862 23,829 +0.08(+1.02%)
Sep 12, 2017 7.783 7.802 7.664 7.783 13,769 -0.03(-0.44%)
Sep 11, 2017 7.768 7.817 7.718 7.817 23,853 -0.09(-1.12%)
Sep 08, 2017 7.812 7.937 7.763 7.906 4,002 +0.03(+0.44%)
Sep 07, 2017 7.768 7.891 7.748 7.872 19,960 +0.00(+0.06%)
Sep 06, 2017 7.669 7.901 7.665 7.867 13,866 +0.01(+0.13%)
Sep 05, 2017 7.713 7.921 7.713 7.857 9,643 +0.20(+2.58%)
Sep 01, 2017 7.807 7.813 7.807 7.659 39,474 -0.09(-1.21%)
Aug 31, 2017 7.768 7.783 7.541 7.753 43,216 +0.09(+1.23%)
Aug 30, 2017 7.664 7.810 7.541 7.659 16,831 -0.09(-1.21%)
Aug 29, 2017 7.798 7.906 7.753 7.753 21,239 -0.17(-2.18%)
Aug 28, 2017 7.896 8.687 7.694 7.926 48,676 +0.23(+3.02%)
Aug 25, 2017 7.600 7.901 7.600 7.694 21,734 +0.03(+0.45%)
Aug 24, 2017 7.615 7.817 7.590 7.659 7,089 -0.10(-1.27%)
Aug 23, 2017 7.610 7.772 7.541 7.758 8,281 +0.15(+1.95%)
Aug 22, 2017 8.030 8.030 7.610 7.610 25,076 -0.21(-2.72%)
Aug 21, 2017 7.886 7.896 7.674 7.822 11,881 -0.00(-0.06%)
Aug 18, 2017 7.961 8.054 7.709 7.827 18,927 +0.00(+0.06%)
Aug 17, 2017 8.148 8.153 7.585 7.822 18,339 -0.08(-1.06%)
Aug 16, 2017 7.763 7.916 7.763 7.906 1,594 +0.20(+2.62%)
Aug 15, 2017 7.936 8.059 7.704 7.704 2,114 -0.17(-2.13%)
Aug 14, 2017 8.084 8.137 7.847 7.872 34,114 -0.01(-0.13%)
Aug 11, 2017 7.679 7.881 7.570 7.881 6,154 +0.20(+2.64%)
Aug 10, 2017 7.541 7.906 7.511 7.679 18,120 +0.12(+1.64%)
Aug 09, 2017 7.664 7.802 7.555 7.555 5,587 -0.34(-4.26%)
Aug 08, 2017 7.756 7.891 7.674 7.891 21,749 +0.28(+3.63%)
Aug 07, 2017 7.728 7.812 7.511 7.615 59,008 -0.12(-1.60%)
Aug 04, 2017 7.644 7.896 7.442 7.738 37,321 +0.05(+0.64%)
Aug 03, 2017 7.758 7.888 7.664 7.689 12,387 +0.03(+0.45%)
Aug 02, 2017 7.771 7.901 7.354 7.654 256,719 -0.15(-1.93%)
Aug 01, 2017 7.901 8.008 7.804 7.804 27,911 -0.07(-0.92%)
Jul 31, 2017 7.824 8.115 7.751 7.877 73,665 +0.10(+1.25%)
Jul 28, 2017 7.877 7.993 7.751 7.780 78,092 +0.05(+0.69%)
Jul 27, 2017 7.777 7.843 7.727 7.727 45,792 -0.04(-0.50%)
Jul 26, 2017 7.829 7.892 7.766 7.766 36,340 -0.06(-0.74%)
Jul 25, 2017 7.727 8.207 7.727 7.824 95,008 -0.10(-1.31%)
Jul 24, 2017 7.751 7.928 7.751 7.928 3,191 +0.16(+2.09%)
Jul 21, 2017 7.824 7.934 7.766 7.766 5,930 -0.01(-0.12%)
Jul 20, 2017 7.867 7.926 7.717 7.775 25,064 -0.16(-2.02%)
Jul 19, 2017 7.863 7.935 7.737 7.935 8,893 +0.15(+1.93%)
Jul 18, 2017 7.926 7.927 7.756 7.785 11,197 -0.14(-1.77%)
Jul 17, 2017 7.853 8.100 7.853 7.926 3,410 +0.07(+0.86%)
Jul 14, 2017 7.756 7.877 7.756 7.858 20,982 +0.18(+2.34%)
Jul 13, 2017 7.785 7.824 7.678 7.678 46,415 -0.12(-1.55%)
Jul 12, 2017 8.134 8.134 7.780 7.800 29,842 -0.28(-3.42%)
Jul 11, 2017 7.853 8.100 7.853 8.076 18,215 +0.13(+1.59%)
Jul 10, 2017 7.989 8.056 7.834 7.950 265,245 -0.06(-0.79%)
Jul 07, 2017 7.771 8.013 7.771 8.013 3,214 +0.01(+0.18%)
Jul 06, 2017 7.863 8.149 7.858 7.998 14,945 +0.06(+0.79%)
Jul 05, 2017 7.950 8.110 7.805 7.935 9,287 -0.10(-1.21%)
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.