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

Kimbell Royalty Partners (NY: KRP )

16.92 +0.33 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2020 5.163 5.163 4.547 4.933 365,007 -0.09(-1.74%)
Apr 29, 2020 4.354 5.020 4.254 5.020 505,900 +0.78(+18.53%)
Apr 28, 2020 4.154 4.279 3.918 4.235 312,280 +0.12(+3.03%)
Apr 27, 2020 4.005 4.304 3.918 4.111 259,134 +0.14(+3.61%)
Apr 24, 2020 3.650 4.011 3.606 3.967 343,427 +0.49(+14.16%)
Apr 23, 2020 3.419 3.799 3.413 3.475 479,617 +0.09(+2.76%)
Apr 22, 2020 3.388 3.687 3.345 3.382 354,228 +0.04(+1.12%)
Apr 21, 2020 3.426 3.475 3.270 3.345 463,267 -0.11(-3.24%)
Apr 20, 2020 3.581 3.737 3.451 3.457 425,519 -0.26(-6.88%)
Apr 17, 2020 3.588 3.737 3.419 3.712 302,486 +0.23(+6.62%)
Apr 16, 2020 3.519 3.731 3.239 3.482 263,432 +0.07(+2.01%)
Apr 15, 2020 3.687 3.687 3.245 3.413 478,464 -0.28(-7.59%)
Apr 14, 2020 3.693 3.830 3.675 3.693 269,406 -0.04(-1.17%)
Apr 13, 2020 4.217 4.279 3.687 3.737 399,663 -0.42(-10.04%)
Apr 09, 2020 4.017 4.316 3.619 4.154 1,142,190 +0.17(+4.22%)
Apr 08, 2020 3.681 4.017 3.631 3.986 347,020 +0.32(+8.66%)
Apr 07, 2020 3.986 3.999 3.612 3.669 636,208 -0.05(-1.34%)
Apr 06, 2020 4.017 4.017 3.581 3.718 603,933 -0.20(-5.09%)
Apr 03, 2020 3.749 4.111 3.712 3.918 575,269 +0.21(+5.54%)
Apr 02, 2020 3.513 4.204 3.394 3.712 271,797 +0.24(+6.81%)
Apr 01, 2020 3.394 3.542 3.287 3.475 132,405 -0.16(-4.29%)
Mar 31, 2020 3.693 3.967 3.563 3.631 366,873 -0.11(-2.99%)
Mar 30, 2020 3.806 3.902 3.370 3.743 338,818 +0.06(+1.52%)
Mar 27, 2020 4.173 4.360 3.588 3.687 669,033 -0.72(-16.38%)
Mar 26, 2020 3.413 4.422 3.413 4.410 996,778 +1.08(+32.34%)
Mar 25, 2020 3.133 3.370 2.739 3.332 623,940 +0.31(+10.31%)
Mar 24, 2020 2.616 3.058 2.616 3.021 659,520 +0.62(+25.65%)
Mar 23, 2020 2.522 2.616 2.186 2.404 754,947 -0.22(-8.31%)
Mar 20, 2020 2.765 3.102 2.429 2.622 1,056,774 -0.09(-3.22%)
Mar 19, 2020 2.790 2.934 2.454 2.709 1,111,124 +0.06(+2.35%)
Mar 18, 2020 3.426 3.449 2.647 2.647 444,067 -1.00(-27.47%)
Mar 17, 2020 3.905 3.905 3.508 3.650 357,972 -0.31(-7.86%)
Mar 16, 2020 4.460 4.509 3.918 3.961 355,281 -0.81(-16.97%)
Mar 13, 2020 4.970 5.089 4.734 4.771 140,646 +0.07(+1.59%)
Mar 12, 2020 4.920 4.920 4.550 4.696 282,437 -0.52(-10.02%)
Mar 11, 2020 5.469 5.490 5.151 5.219 222,296 -0.45(-8.01%)
Mar 10, 2020 5.948 5.973 4.983 5.674 537,873 +0.05(+0.89%)
Mar 09, 2020 5.176 5.668 4.478 5.624 960,252 -0.65(-10.42%)
Mar 06, 2020 6.565 6.565 6.166 6.278 461,757 -0.41(-6.15%)
Mar 05, 2020 6.608 6.776 6.583 6.689 245,850 -0.09(-1.38%)
Mar 04, 2020 7.144 7.144 6.633 6.783 631,757 -0.15(-2.16%)
Mar 03, 2020 7.107 7.174 6.882 6.932 347,475 -0.07(-0.98%)
Mar 02, 2020 7.180 7.282 6.814 7.001 504,418 -0.19(-2.60%)
Feb 28, 2020 6.671 7.200 6.602 7.188 505,267 +0.24(+3.50%)
Feb 27, 2020 7.007 7.181 6.571 6.945 705,043 -0.35(-4.78%)
Feb 26, 2020 7.474 7.546 7.181 7.293 470,150 -0.11(-1.51%)
Feb 25, 2020 7.954 7.972 7.406 7.406 705,064 -0.57(-7.11%)
Feb 24, 2020 8.284 8.285 7.954 7.972 446,854 -0.41(-4.90%)
Feb 21, 2020 8.427 8.457 8.178 8.383 481,023 -0.12(-1.39%)
Feb 20, 2020 8.639 8.695 8.471 8.502 325,500 -0.12(-1.44%)
Feb 19, 2020 8.639 8.714 8.533 8.626 133,882 +0.06(+0.73%)
Feb 18, 2020 8.620 8.664 8.502 8.564 94,449 -0.06(-0.65%)
Feb 14, 2020 8.714 8.735 8.483 8.620 219,479 -0.07(-0.79%)
Feb 13, 2020 8.751 8.770 8.664 8.689 207,408 -0.06(-0.71%)
Feb 12, 2020 8.745 8.875 8.639 8.751 172,731 +0.06(+0.72%)
Feb 11, 2020 8.502 8.714 8.489 8.689 235,870 +0.28(+3.33%)
Feb 10, 2020 8.539 8.570 8.343 8.408 479,198 -0.12(-1.46%)
Feb 07, 2020 8.633 8.720 8.502 8.533 284,503 -0.19(-2.21%)
Feb 06, 2020 9.012 9.031 8.707 8.726 224,419 -0.29(-3.18%)
Feb 05, 2020 8.826 9.012 8.801 9.012 213,941 +0.26(+2.92%)
Feb 04, 2020 8.676 8.844 8.664 8.757 300,991 +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.