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 +0.20 (+1.21%)
Official Closing 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 (%)
Oct 30, 2020 3.978 4.058 3.871 3.965 286,190 -0.03(-0.83%)
Oct 29, 2020 3.966 4.037 3.888 3.998 371,299 +0.01(+0.32%)
Oct 28, 2020 3.933 4.037 3.753 3.985 397,359 +0.05(+1.15%)
Oct 27, 2020 3.972 3.985 3.811 3.940 237,396 -0.03(-0.65%)
Oct 26, 2020 3.985 4.005 3.843 3.966 401,304 -0.03(-0.81%)
Oct 23, 2020 3.953 4.037 3.888 3.998 178,359 +0.04(+0.98%)
Oct 22, 2020 3.817 3.987 3.785 3.959 106,562 +0.16(+4.25%)
Oct 21, 2020 3.901 3.940 3.766 3.798 272,581 -0.16(-4.08%)
Oct 20, 2020 4.037 4.037 3.875 3.959 178,813 -0.06(-1.45%)
Oct 19, 2020 4.043 4.043 3.812 4.017 170,739 +0.03(+0.81%)
Oct 16, 2020 4.121 4.121 3.895 3.985 158,696 -0.14(-3.44%)
Oct 15, 2020 4.134 4.166 4.024 4.127 133,247 -0.03(-0.78%)
Oct 14, 2020 4.063 4.198 4.037 4.160 102,400 +0.08(+1.90%)
Oct 13, 2020 4.095 4.166 4.017 4.082 99,316 +0.00(+0.00%)
Oct 12, 2020 4.030 4.114 3.946 4.082 116,134 +0.04(+0.96%)
Oct 09, 2020 4.250 4.282 4.005 4.043 104,972 -0.21(-5.01%)
Oct 08, 2020 4.030 4.282 3.979 4.256 117,183 +0.21(+5.27%)
Oct 07, 2020 4.030 4.056 3.844 4.043 104,010 +0.06(+1.46%)
Oct 06, 2020 4.282 4.302 3.940 3.985 144,000 -0.19(-4.64%)
Oct 05, 2020 4.147 4.347 3.998 4.179 207,171 +0.12(+3.03%)
Oct 02, 2020 3.598 4.087 3.598 4.056 191,055 +0.37(+9.98%)
Oct 01, 2020 3.875 3.959 3.598 3.688 378,984 -0.26(-6.55%)
Sep 30, 2020 4.030 4.033 3.843 3.946 175,865 +0.05(+1.16%)
Sep 29, 2020 3.998 3.998 3.895 3.901 129,951 -0.08(-1.95%)
Sep 28, 2020 4.069 4.121 3.972 3.979 196,799 -0.04(-0.96%)
Sep 25, 2020 4.160 4.211 3.908 4.017 214,898 -0.18(-4.31%)
Sep 24, 2020 4.282 4.321 4.140 4.198 69,834 -0.04(-0.91%)
Sep 23, 2020 4.392 4.470 4.237 4.237 182,327 -0.14(-3.10%)
Sep 22, 2020 4.108 4.502 4.108 4.373 217,536 +0.22(+5.29%)
Sep 21, 2020 4.302 4.302 4.011 4.153 314,417 -0.19(-4.46%)
Sep 18, 2020 4.521 4.579 4.295 4.347 171,392 -0.17(-3.86%)
Sep 17, 2020 4.502 4.657 4.495 4.521 103,756 -0.04(-0.85%)
Sep 16, 2020 4.728 4.728 4.541 4.560 167,918 -0.09(-1.94%)
Sep 15, 2020 4.521 4.863 4.501 4.650 275,144 +0.14(+3.15%)
Sep 14, 2020 4.431 4.612 4.405 4.508 186,328 +0.03(+0.58%)
Sep 11, 2020 4.411 4.554 4.392 4.482 197,557 +0.01(+0.14%)
Sep 10, 2020 4.715 4.728 4.424 4.476 312,534 -0.24(-5.07%)
Sep 09, 2020 4.747 4.825 4.618 4.715 74,986 -0.03(-0.68%)
Sep 08, 2020 4.696 4.867 4.560 4.747 211,373 -0.10(-2.00%)
Sep 04, 2020 4.993 5.093 4.767 4.844 236,109 -0.15(-2.98%)
Sep 03, 2020 5.109 5.180 4.941 4.993 476,117 -0.17(-3.38%)
Sep 02, 2020 5.335 5.335 5.064 5.167 141,294 -0.21(-3.85%)
Sep 01, 2020 5.212 5.393 5.148 5.374 118,338 +0.12(+2.21%)
Aug 31, 2020 5.361 5.361 5.186 5.258 105,476 -0.12(-2.28%)
Aug 28, 2020 5.490 5.548 5.248 5.380 89,644 -0.06(-1.19%)
Aug 27, 2020 5.264 5.451 5.238 5.445 92,285 +0.18(+3.44%)
Aug 26, 2020 5.464 5.464 5.200 5.264 138,030 -0.25(-4.45%)
Aug 25, 2020 5.555 5.613 5.438 5.509 135,748 -0.03(-0.58%)
Aug 24, 2020 5.471 5.632 5.425 5.542 70,586 +0.10(+1.78%)
Aug 21, 2020 5.613 5.613 5.193 5.445 258,249 -0.12(-2.09%)
Aug 20, 2020 5.542 5.593 5.516 5.561 59,674 -0.05(-0.92%)
Aug 19, 2020 5.593 5.671 5.496 5.613 104,083 -0.02(-0.34%)
Aug 18, 2020 5.626 5.768 5.568 5.632 47,771 -0.05(-0.91%)
Aug 17, 2020 5.768 5.774 5.606 5.684 53,467 -0.08(-1.46%)
Aug 14, 2020 5.761 5.813 5.708 5.768 51,402 -0.01(-0.22%)
Aug 13, 2020 5.690 5.826 5.593 5.781 99,296 +0.10(+1.82%)
Aug 12, 2020 5.697 5.766 5.619 5.677 72,675 +0.07(+1.27%)
Aug 11, 2020 5.813 6.007 5.606 5.606 162,073 -0.21(-3.66%)
Aug 10, 2020 5.755 5.903 5.496 5.819 219,698 +0.17(+2.97%)
Aug 07, 2020 5.561 5.752 5.419 5.652 146,310 -0.03(-0.45%)
Aug 06, 2020 5.716 5.774 5.561 5.677 148,431 -0.14(-2.33%)
Aug 05, 2020 5.768 5.903 5.768 5.813 102,809 +0.08(+1.35%)
Aug 04, 2020 5.626 5.787 5.542 5.735 74,632 +0.03(+0.57%)
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.