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

Kimbell Royalty Partners (NY: KRP )

16.00 +0.06 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 9.860 9.943 9.333 9.394 350,665 +0.23(+2.46%)
Jan 30, 2019 9.196 9.333 8.927 9.169 138,948 +0.26(+2.96%)
Jan 29, 2019 9.119 9.119 8.790 8.905 120,211 -0.26(-2.87%)
Jan 28, 2019 8.894 9.196 8.702 9.169 94,424 +0.11(+1.21%)
Jan 25, 2019 9.015 9.174 8.762 9.059 32,785 +0.19(+2.17%)
Jan 24, 2019 8.894 9.031 8.784 8.867 40,923 +0.04(+0.50%)
Jan 23, 2019 8.856 8.894 8.642 8.823 40,890 -0.01(-0.06%)
Jan 22, 2019 8.565 9.075 8.440 8.828 128,495 +0.34(+4.01%)
Jan 18, 2019 8.460 8.515 8.400 8.488 59,014 +0.08(+0.98%)
Jan 17, 2019 8.252 8.455 8.241 8.406 45,253 +0.12(+1.46%)
Jan 16, 2019 8.230 8.353 8.071 8.285 71,982 +0.08(+1.00%)
Jan 15, 2019 8.296 8.426 8.021 8.202 47,265 -0.07(-0.80%)
Jan 14, 2019 8.224 8.444 8.005 8.268 90,584 +0.01(+0.13%)
Jan 11, 2019 8.329 8.329 8.005 8.257 70,488 -0.08(-0.99%)
Jan 10, 2019 8.191 8.373 8.182 8.340 46,458 +0.11(+1.33%)
Jan 09, 2019 8.235 8.378 8.104 8.230 91,402 +0.09(+1.08%)
Jan 08, 2019 8.279 8.356 7.970 8.142 57,107 +0.03(+0.34%)
Jan 07, 2019 7.703 8.298 7.686 8.115 120,882 +0.45(+5.87%)
Jan 04, 2019 7.406 7.664 7.406 7.664 92,892 +0.36(+4.88%)
Jan 03, 2019 7.708 7.714 7.307 7.307 87,357 -0.38(-4.93%)
Jan 02, 2019 7.390 7.884 7.291 7.686 169,080 +0.23(+3.09%)
Dec 31, 2018 7.335 7.692 7.247 7.456 247,166 +0.19(+2.57%)
Dec 28, 2018 7.329 7.401 7.143 7.269 189,609 -0.03(-0.38%)
Dec 27, 2018 7.577 7.620 7.165 7.296 248,188 -0.45(-5.81%)
Dec 26, 2018 7.467 7.911 7.275 7.747 339,467 +0.10(+1.36%)
Dec 24, 2018 7.247 7.642 7.192 7.642 113,474 +0.34(+4.66%)
Dec 21, 2018 7.587 7.631 7.302 7.302 147,535 -0.30(-3.97%)
Dec 20, 2018 7.953 8.011 7.533 7.604 210,716 -0.48(-5.97%)
Dec 19, 2018 8.219 8.345 8.065 8.087 88,828 -0.15(-1.80%)
Dec 18, 2018 8.449 8.480 8.032 8.235 185,744 -0.13(-1.51%)
Dec 17, 2018 9.075 9.222 8.362 8.362 213,304 -0.64(-7.13%)
Dec 14, 2018 9.086 9.196 8.938 9.004 39,160 -0.16(-1.80%)
Dec 13, 2018 9.141 9.465 9.141 9.169 40,501 +0.04(+0.42%)
Dec 12, 2018 9.108 9.251 9.064 9.130 86,869 +0.04(+0.42%)
Dec 11, 2018 9.229 9.284 9.004 9.092 304,871 -0.22(-2.36%)
Dec 10, 2018 9.471 9.663 9.287 9.311 84,289 -0.14(-1.45%)
Dec 07, 2018 9.690 9.882 9.339 9.449 49,360 -0.23(-2.33%)
Dec 06, 2018 9.745 9.915 9.441 9.674 149,194 -0.21(-2.17%)
Dec 04, 2018 10.12 10.31 9.473 9.888 98,174 -0.26(-2.60%)
Dec 03, 2018 10.08 10.29 9.882 10.15 172,550 +0.10(+1.04%)
Nov 30, 2018 9.169 10.07 9.169 10.05 309,459 +0.80(+8.67%)
Nov 29, 2018 9.081 9.246 9.004 9.246 242,866 +0.21(+2.31%)
Nov 28, 2018 9.097 9.262 8.922 9.037 97,032 -0.13(-1.44%)
Nov 27, 2018 9.213 9.278 9.114 9.169 84,861 -0.03(-0.30%)
Nov 26, 2018 9.218 9.388 9.147 9.196 112,357 -0.01(-0.12%)
Nov 23, 2018 9.097 9.240 9.070 9.207 39,342 -0.10(-1.06%)
Nov 21, 2018 9.306 9.306 9.306 0 +0.20(+2.17%)
Nov 20, 2018 9.619 9.619 8.900 9.108 252,239 -0.57(-5.85%)
Nov 19, 2018 10.05 10.05 9.619 9.674 73,153 -0.48(-4.76%)
Nov 16, 2018 9.602 10.16 9.553 10.16 107,645 +0.54(+5.59%)
Nov 15, 2018 9.553 9.619 9.449 9.619 68,760 -0.05(-0.57%)
Nov 14, 2018 9.591 9.711 9.321 9.674 196,283 -0.01(-0.11%)
Nov 13, 2018 9.860 9.992 9.421 9.685 144,870 -0.20(-2.00%)
Nov 12, 2018 9.778 10.13 9.743 9.882 59,066 +0.05(+0.56%)
Nov 09, 2018 9.674 10.07 9.608 9.827 373,937 -0.35(-3.45%)
Nov 08, 2018 10.11 10.39 9.619 10.18 366,905 -0.04(-0.43%)
Nov 07, 2018 10.11 10.32 10.04 10.22 61,323 +0.12(+1.20%)
Nov 06, 2018 10.25 10.30 9.965 10.10 88,969 -0.17(-1.66%)
Nov 05, 2018 10.32 10.55 10.25 10.27 55,194 -0.03(-0.32%)
Nov 02, 2018 10.71 10.77 10.29 10.31 78,867 -0.32(-3.00%)
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.