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

Kimbell Royalty Partners (NY: KRP )

16.59 +0.17 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 9.916 10.11 9.882 9.989 178,506 +0.08(+0.79%)
Apr 29, 2019 9.860 9.994 9.545 9.910 183,200 +0.03(+0.28%)
Apr 26, 2019 10.08 10.08 9.860 9.882 140,164 -0.20(-1.95%)
Apr 25, 2019 10.12 10.15 10.08 10.08 47,780 +0.00(+0.00%)
Apr 24, 2019 10.18 10.18 9.972 10.08 41,816 -0.07(-0.72%)
Apr 23, 2019 10.11 10.32 10.11 10.15 75,753 +0.04(+0.44%)
Apr 22, 2019 10.08 10.29 10.08 10.11 32,834 +0.07(+0.67%)
Apr 18, 2019 10.17 10.17 10.02 10.04 20,659 -0.01(-0.06%)
Apr 17, 2019 10.11 10.19 9.978 10.04 78,855 -0.08(-0.78%)
Apr 16, 2019 10.20 10.20 10.06 10.12 24,332 -0.07(-0.72%)
Apr 15, 2019 10.09 10.32 10.03 10.20 92,254 +0.29(+2.89%)
Apr 12, 2019 10.12 10.35 9.910 9.910 148,001 -0.08(-0.84%)
Apr 11, 2019 10.12 10.13 9.910 9.994 54,571 -0.02(-0.17%)
Apr 10, 2019 10.02 10.22 9.938 10.01 27,067 +0.03(+0.28%)
Apr 09, 2019 9.983 10.05 9.826 9.983 74,666 -0.02(-0.22%)
Apr 08, 2019 10.01 10.17 9.826 10.01 157,020 -0.03(-0.28%)
Apr 05, 2019 9.876 10.09 9.876 10.03 22,796 +0.20(+2.00%)
Apr 04, 2019 9.972 10.02 9.832 9.837 54,806 -0.13(-1.30%)
Apr 03, 2019 10.26 10.38 9.927 9.966 46,332 -0.26(-2.53%)
Apr 02, 2019 10.32 10.39 10.20 10.22 32,289 -0.11(-1.09%)
Apr 01, 2019 10.40 10.40 10.16 10.34 20,436 +0.08(+0.77%)
Mar 29, 2019 10.22 10.43 10.22 10.26 132,862 +0.17(+1.67%)
Mar 28, 2019 10.42 10.42 10.06 10.09 42,081 -0.31(-3.02%)
Mar 27, 2019 10.25 10.55 10.20 10.40 62,356 +0.08(+0.76%)
Mar 26, 2019 10.25 10.39 10.19 10.33 53,205 +0.08(+0.77%)
Mar 25, 2019 10.28 10.38 10.11 10.25 62,297 -0.02(-0.22%)
Mar 22, 2019 10.26 10.36 10.10 10.27 26,002 -0.03(-0.33%)
Mar 21, 2019 10.30 10.39 10.05 10.30 56,756 -0.02(-0.22%)
Mar 20, 2019 10.26 10.39 10.21 10.33 41,965 +0.08(+0.77%)
Mar 19, 2019 10.25 10.36 10.24 10.25 43,641 -0.03(-0.27%)
Mar 18, 2019 10.26 10.35 10.25 10.28 88,971 +0.02(+0.22%)
Mar 15, 2019 10.08 10.35 10.08 10.25 24,755 +0.06(+0.61%)
Mar 14, 2019 10.06 10.39 10.05 10.19 58,500 +0.06(+0.55%)
Mar 13, 2019 10.22 10.55 9.911 10.13 147,416 -0.07(-0.71%)
Mar 12, 2019 9.916 10.37 9.882 10.21 85,105 +0.33(+3.29%)
Mar 11, 2019 10.15 10.15 9.826 9.882 31,885 -0.06(-0.62%)
Mar 08, 2019 9.882 10.25 9.882 9.944 54,498 +0.06(+0.62%)
Mar 07, 2019 9.714 10.06 9.714 9.882 36,489 +0.06(+0.57%)
Mar 06, 2019 10.11 10.11 9.714 9.826 73,471 -0.25(-2.45%)
Mar 05, 2019 9.927 10.35 9.926 10.07 111,225 +0.15(+1.47%)
Mar 04, 2019 9.989 10.24 9.854 9.927 36,752 -0.03(-0.34%)
Mar 01, 2019 9.871 10.06 9.871 9.961 16,919 +0.13(+1.37%)
Feb 28, 2019 9.955 10.05 9.826 9.826 24,633 -0.06(-0.57%)
Feb 27, 2019 10.02 10.11 9.854 9.882 29,217 -0.13(-1.34%)
Feb 26, 2019 10.02 10.05 9.854 10.02 21,630 -0.01(-0.06%)
Feb 25, 2019 10.12 10.17 9.955 10.02 25,731 -0.05(-0.50%)
Feb 22, 2019 10.06 10.33 9.938 10.07 48,799 +0.04(+0.39%)
Feb 21, 2019 10.15 10.21 9.921 10.03 36,574 -0.16(-1.54%)
Feb 20, 2019 10.17 10.41 9.905 10.19 57,900 +0.03(+0.28%)
Feb 19, 2019 10.32 10.41 10.04 10.16 90,271 -0.17(-1.63%)
Feb 15, 2019 10.30 10.39 10.22 10.33 48,265 +0.11(+1.10%)
Feb 14, 2019 10.04 10.53 10.04 10.22 78,205 +0.12(+1.22%)
Feb 13, 2019 9.803 10.26 9.731 10.10 109,406 +0.26(+2.63%)
Feb 12, 2019 9.714 10.03 9.634 9.837 61,505 +0.22(+2.28%)
Feb 11, 2019 9.641 9.646 9.433 9.618 67,745 +0.09(+0.94%)
Feb 08, 2019 9.236 9.635 9.236 9.528 197,156 +0.36(+3.98%)
Feb 07, 2019 8.989 9.344 8.820 9.163 51,681 +0.12(+1.37%)
Feb 06, 2019 9.214 9.326 8.894 9.040 34,857 -0.17(-1.89%)
Feb 05, 2019 9.354 9.410 8.984 9.214 75,938 -0.13(-1.44%)
Feb 04, 2019 9.371 9.405 9.170 9.349 24,556 -0.01(-0.12%)
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.