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

Kimbell Royalty Partners (NY: KRP )

16.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 8.360 8.431 8.139 8.431 23,523 -0.10(-1.18%)
Nov 29, 2017 8.506 8.531 8.345 8.531 24,327 +0.03(+0.30%)
Nov 28, 2017 8.426 8.536 8.426 8.506 4,021 +0.05(+0.54%)
Nov 27, 2017 8.509 8.526 8.461 8.461 5,404 -0.10(-1.12%)
Nov 24, 2017 8.451 8.562 8.451 8.557 14,491 +0.10(+1.19%)
Nov 22, 2017 8.506 8.622 8.456 8.456 21,258 -0.10(-1.18%)
Nov 21, 2017 8.526 8.713 8.501 8.557 27,518 +0.05(+0.59%)
Nov 20, 2017 8.557 8.773 8.428 8.506 22,597 -0.05(-0.59%)
Nov 17, 2017 8.406 8.562 8.341 8.557 11,106 +0.23(+2.72%)
Nov 16, 2017 8.421 8.552 8.326 8.330 8,882 -0.20(-2.39%)
Nov 15, 2017 8.295 8.534 8.139 8.534 20,338 +0.26(+3.20%)
Nov 14, 2017 8.531 8.547 8.270 8.270 16,023 -0.22(-2.55%)
Nov 13, 2017 8.446 8.607 8.446 8.486 8,332 -0.03(-0.35%)
Nov 10, 2017 8.557 8.607 8.380 8.516 7,573 -0.04(-0.47%)
Nov 09, 2017 8.521 8.557 8.023 8.557 103,023 +0.07(+0.77%)
Nov 08, 2017 8.536 8.547 8.491 8.491 2,000 -0.05(-0.59%)
Nov 07, 2017 8.427 8.542 8.421 8.542 9,993 +0.03(+0.35%)
Nov 06, 2017 8.572 8.702 8.511 8.511 12,864 -0.01(-0.06%)
Nov 03, 2017 8.461 8.682 8.461 8.516 40,472 +0.13(+1.56%)
Nov 02, 2017 8.371 8.400 8.371 8.385 23,536 +0.01(+0.12%)
Nov 01, 2017 8.400 8.460 8.371 8.376 38,452 -0.02(-0.29%)
Oct 31, 2017 8.400 8.420 8.371 8.400 27,617 +0.05(+0.65%)
Oct 30, 2017 8.168 8.400 8.168 8.346 16,226 +0.25(+3.05%)
Oct 27, 2017 8.153 8.400 8.099 8.099 27,089 -0.26(-3.13%)
Oct 26, 2017 8.401 8.437 8.153 8.361 23,677 -0.04(-0.47%)
Oct 25, 2017 8.410 8.598 8.381 8.400 15,886 +0.01(+0.12%)
Oct 24, 2017 8.336 8.477 8.336 8.390 15,107 +0.01(+0.18%)
Oct 23, 2017 8.331 8.430 8.326 8.376 16,440 +0.06(+0.71%)
Oct 19, 2017 8.316 8.316 8.316 0 +0.04(+0.48%)
Oct 18, 2017 8.297 8.366 8.277 8.277 11,367 -0.07(-0.83%)
Oct 17, 2017 8.208 8.390 8.203 8.346 40,565 +0.14(+1.75%)
Oct 16, 2017 8.173 8.277 8.173 8.203 12,330 +0.02(+0.24%)
Oct 13, 2017 7.852 8.207 7.847 8.183 6,216 -0.09(-1.13%)
Oct 12, 2017 8.153 8.282 8.091 8.277 15,977 +0.01(+0.18%)
Oct 11, 2017 8.400 8.410 8.193 8.262 72,623 +0.00(+0.06%)
Oct 10, 2017 8.040 8.361 7.990 8.257 39,655 +0.20(+2.52%)
Oct 09, 2017 7.820 8.079 7.788 8.054 30,360 +0.20(+2.52%)
Oct 06, 2017 7.856 7.882 7.817 7.857 11,460 -0.02(-0.31%)
Oct 05, 2017 7.872 7.946 7.842 7.881 87,318 +0.01(+0.19%)
Oct 04, 2017 7.832 7.901 7.817 7.867 69,610 +0.03(+0.44%)
Oct 03, 2017 7.817 8.030 7.817 7.832 68,098 +0.01(+0.19%)
Oct 02, 2017 7.793 7.891 7.783 7.817 31,412 +0.02(+0.25%)
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%)
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.