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

Kimbell Royalty Partners (NY: KRP )

15.63 -0.21 (-1.33%)
Official Closing Price Updated: 6:30 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, 2020 5.320 5.320 4.685 5.083 354,246 -0.09(-1.74%)
Apr 29, 2020 4.486 5.173 4.383 5.173 490,984 +0.81(+18.53%)
Apr 28, 2020 4.281 4.409 4.037 4.364 303,073 +0.13(+3.03%)
Apr 27, 2020 4.127 4.435 4.037 4.236 251,494 +0.15(+3.61%)
Apr 24, 2020 3.761 4.133 3.716 4.088 333,302 +0.51(+14.16%)
Apr 23, 2020 3.523 3.915 3.517 3.581 465,476 +0.10(+2.76%)
Apr 22, 2020 3.491 3.799 3.446 3.485 343,784 +0.04(+1.12%)
Apr 21, 2020 3.530 3.581 3.369 3.446 449,609 -0.12(-3.24%)
Apr 20, 2020 3.690 3.851 3.555 3.562 412,974 -0.26(-6.88%)
Apr 17, 2020 3.697 3.851 3.523 3.825 293,568 +0.24(+6.62%)
Apr 16, 2020 3.626 3.844 3.337 3.587 255,666 +0.07(+2.01%)
Apr 15, 2020 3.799 3.799 3.344 3.517 464,358 -0.29(-7.59%)
Apr 14, 2020 3.806 3.947 3.786 3.806 261,464 -0.04(-1.17%)
Apr 13, 2020 4.345 4.409 3.799 3.851 387,880 -0.43(-10.05%)
Apr 09, 2020 4.139 4.447 3.729 4.281 1,108,515 +0.17(+4.22%)
Apr 08, 2020 3.793 4.139 3.741 4.107 336,789 +0.33(+8.66%)
Apr 07, 2020 4.107 4.120 3.722 3.780 617,451 -0.05(-1.34%)
Apr 06, 2020 4.139 4.139 3.690 3.831 586,128 -0.21(-5.09%)
Apr 03, 2020 3.863 4.236 3.825 4.037 558,309 +0.21(+5.54%)
Apr 02, 2020 3.620 4.332 3.498 3.825 263,784 +0.24(+6.81%)
Apr 01, 2020 3.498 3.649 3.386 3.581 128,501 -0.16(-4.29%)
Mar 31, 2020 3.806 4.088 3.671 3.741 356,057 -0.12(-2.99%)
Mar 30, 2020 3.921 4.021 3.472 3.857 328,828 +0.06(+1.52%)
Mar 27, 2020 4.300 4.492 3.697 3.799 649,309 -0.74(-16.38%)
Mar 26, 2020 3.517 4.556 3.517 4.544 967,390 +1.11(+32.34%)
Mar 25, 2020 3.228 3.472 2.823 3.433 605,544 +0.32(+10.31%)
Mar 24, 2020 2.695 3.151 2.695 3.113 640,076 +0.64(+25.65%)
Mar 23, 2020 2.599 2.695 2.253 2.477 732,689 -0.22(-8.31%)
Mar 20, 2020 2.849 3.196 2.503 2.702 1,025,618 -0.09(-3.22%)
Mar 19, 2020 2.875 3.023 2.529 2.792 1,078,365 +0.06(+2.35%)
Mar 18, 2020 3.530 3.553 2.727 2.727 430,974 -1.03(-27.47%)
Mar 17, 2020 4.024 4.024 3.614 3.761 347,418 -0.32(-7.86%)
Mar 16, 2020 4.595 4.646 4.037 4.082 344,806 -0.83(-16.97%)
Mar 13, 2020 5.121 5.243 4.877 4.916 136,499 +0.08(+1.59%)
Mar 12, 2020 5.070 5.070 4.688 4.839 274,110 -0.54(-10.02%)
Mar 11, 2020 5.635 5.657 5.307 5.378 215,742 -0.47(-8.01%)
Mar 10, 2020 6.129 6.154 5.134 5.846 522,015 +0.05(+0.89%)
Mar 09, 2020 5.333 5.840 4.614 5.795 931,941 -0.67(-10.42%)
Mar 06, 2020 6.764 6.764 6.353 6.469 448,143 -0.42(-6.15%)
Mar 05, 2020 6.809 6.982 6.783 6.892 238,601 -0.10(-1.38%)
Mar 04, 2020 7.361 7.361 6.835 6.989 613,131 -0.15(-2.16%)
Mar 03, 2020 7.322 7.392 7.091 7.143 337,230 -0.07(-0.98%)
Mar 02, 2020 7.398 7.503 7.021 7.213 489,546 -0.19(-2.60%)
Feb 28, 2020 6.873 7.419 6.803 7.406 490,370 +0.25(+3.50%)
Feb 27, 2020 7.220 7.399 6.771 7.156 684,256 -0.36(-4.78%)
Feb 26, 2020 7.701 7.775 7.399 7.515 456,289 -0.12(-1.51%)
Feb 25, 2020 8.195 8.215 7.631 7.631 684,276 -0.58(-7.11%)
Feb 24, 2020 8.535 8.537 8.195 8.215 433,679 -0.42(-4.90%)
Feb 21, 2020 8.683 8.714 8.426 8.638 466,841 -0.12(-1.39%)
Feb 20, 2020 8.901 8.959 8.728 8.760 315,903 -0.13(-1.44%)
Feb 19, 2020 8.901 8.978 8.792 8.888 129,935 +0.06(+0.73%)
Feb 18, 2020 8.882 8.927 8.760 8.824 91,665 -0.06(-0.65%)
Feb 14, 2020 8.978 9.001 8.741 8.882 213,008 -0.07(-0.79%)
Feb 13, 2020 9.017 9.036 8.927 8.953 201,293 -0.06(-0.71%)
Feb 12, 2020 9.010 9.145 8.901 9.017 167,639 +0.06(+0.72%)
Feb 11, 2020 8.760 8.978 8.747 8.953 228,916 +0.29(+3.33%)
Feb 10, 2020 8.799 8.831 8.596 8.664 465,070 -0.13(-1.46%)
Feb 07, 2020 8.895 8.985 8.760 8.792 276,116 -0.20(-2.21%)
Feb 06, 2020 9.286 9.306 8.972 8.991 217,802 -0.30(-3.18%)
Feb 05, 2020 9.094 9.286 9.068 9.286 207,633 +0.26(+2.92%)
Feb 04, 2020 8.940 9.113 8.927 9.023 292,117 +0.08(+0.93%)
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.