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 (%)
Aug 30, 2019 8.913 9.025 8.830 9.025 34,629 +0.16(+1.79%)
Aug 29, 2019 8.901 9.031 8.836 8.866 37,656 +0.01(+0.07%)
Aug 28, 2019 8.607 8.931 8.607 8.860 37,043 +0.24(+2.80%)
Aug 27, 2019 8.630 8.671 8.466 8.618 65,550 +0.02(+0.21%)
Aug 26, 2019 8.607 8.730 8.542 8.601 58,381 +0.03(+0.34%)
Aug 23, 2019 8.689 8.905 8.542 8.571 77,917 -0.20(-2.28%)
Aug 22, 2019 8.931 8.942 8.748 8.772 32,782 -0.15(-1.65%)
Aug 21, 2019 8.936 9.125 8.777 8.919 43,555 -0.01(-0.13%)
Aug 20, 2019 9.031 9.104 8.836 8.931 36,072 +0.04(+0.40%)
Aug 19, 2019 8.612 8.954 8.612 8.895 97,326 +0.23(+2.65%)
Aug 16, 2019 8.524 8.783 8.483 8.665 80,972 +0.18(+2.08%)
Aug 15, 2019 8.436 8.542 8.377 8.489 92,312 -0.05(-0.55%)
Aug 14, 2019 8.489 8.542 8.277 8.536 65,462 -0.05(-0.62%)
Aug 13, 2019 8.701 8.707 8.406 8.589 81,936 -0.13(-1.49%)
Aug 12, 2019 8.742 8.777 8.571 8.718 102,066 +0.14(+1.58%)
Aug 09, 2019 8.548 8.740 8.448 8.583 84,028 +0.02(+0.21%)
Aug 08, 2019 8.253 8.683 8.253 8.565 192,611 +0.41(+4.98%)
Aug 07, 2019 8.012 8.378 7.752 8.159 187,476 +0.01(+0.07%)
Aug 06, 2019 8.336 8.542 7.994 8.153 162,186 -0.10(-1.21%)
Aug 05, 2019 8.695 8.919 8.171 8.253 211,002 -0.68(-7.65%)
Aug 02, 2019 9.131 9.143 8.783 8.936 124,769 +0.03(+0.33%)
Aug 01, 2019 9.217 9.343 8.901 8.907 169,511 -0.31(-3.36%)
Jul 31, 2019 9.298 9.476 9.194 9.217 113,090 -0.09(-0.93%)
Jul 30, 2019 9.188 9.417 9.171 9.303 83,836 +0.09(+0.93%)
Jul 29, 2019 9.188 9.338 9.074 9.217 40,226 -0.03(-0.31%)
Jul 26, 2019 9.051 9.292 9.051 9.246 74,877 +0.20(+2.22%)
Jul 25, 2019 9.119 9.160 9.045 9.045 39,463 -0.14(-1.56%)
Jul 24, 2019 9.183 9.367 9.171 9.188 309,635 -0.03(-0.31%)
Jul 23, 2019 9.217 9.246 9.137 9.217 62,330 +0.01(+0.12%)
Jul 22, 2019 9.194 9.275 9.183 9.206 50,442 -0.02(-0.25%)
Jul 19, 2019 9.108 9.275 9.108 9.229 107,788 +0.07(+0.75%)
Jul 18, 2019 9.188 9.309 9.074 9.160 91,605 +0.02(+0.25%)
Jul 17, 2019 9.206 9.332 9.091 9.137 332,156 -0.08(-0.87%)
Jul 16, 2019 9.246 9.280 9.090 9.217 138,148 +0.00(+0.00%)
Jul 15, 2019 9.079 9.384 9.079 9.217 68,240 +0.09(+1.01%)
Jul 12, 2019 9.102 9.292 9.028 9.125 337,817 +0.03(+0.38%)
Jul 11, 2019 9.343 9.397 8.999 9.091 134,413 -0.24(-2.52%)
Jul 10, 2019 9.275 9.602 9.240 9.326 657,902 +0.13(+1.44%)
Jul 09, 2019 9.085 9.335 9.085 9.194 643,005 +0.09(+0.95%)
Jul 08, 2019 9.194 9.280 8.987 9.108 248,114 -0.11(-1.18%)
Jul 05, 2019 8.993 9.217 8.993 9.217 86,543 +0.23(+2.56%)
Jul 03, 2019 9.056 9.204 8.941 8.987 58,682 -0.06(-0.70%)
Jul 02, 2019 9.298 9.298 8.941 9.051 112,042 -0.20(-2.11%)
Jul 01, 2019 9.361 9.544 9.223 9.246 34,584 -0.03(-0.31%)
Jun 28, 2019 9.389 9.401 9.074 9.275 83,931 -0.07(-0.74%)
Jun 27, 2019 9.160 9.343 9.160 9.343 84,187 +0.10(+1.06%)
Jun 26, 2019 9.217 9.348 9.171 9.246 67,474 +0.05(+0.56%)
Jun 25, 2019 8.964 9.332 8.947 9.194 41,685 +0.26(+2.89%)
Jun 24, 2019 9.051 9.206 8.936 8.936 98,397 -0.14(-1.52%)
Jun 21, 2019 9.137 9.286 9.045 9.074 145,749 +0.05(+0.57%)
Jun 20, 2019 9.332 9.596 9.022 9.022 228,108 -0.20(-2.18%)
Jun 19, 2019 9.188 9.326 9.148 9.223 42,011 +0.02(+0.19%)
Jun 18, 2019 9.246 9.285 9.108 9.206 119,127 +0.02(+0.19%)
Jun 17, 2019 9.165 9.292 9.137 9.188 42,772 +0.03(+0.31%)
Jun 14, 2019 9.229 9.384 9.102 9.160 143,137 -0.17(-1.85%)
Jun 13, 2019 9.355 9.401 9.102 9.332 181,035 +0.06(+0.62%)
Jun 12, 2019 9.263 9.428 9.108 9.275 104,660 -0.02(-0.19%)
Jun 11, 2019 9.430 9.538 9.203 9.292 133,089 -0.16(-1.64%)
Jun 10, 2019 9.343 9.476 9.078 9.447 91,888 +0.21(+2.30%)
Jun 07, 2019 9.556 9.556 9.088 9.234 136,345 -0.21(-2.25%)
Jun 06, 2019 9.045 9.533 8.407 9.447 309,731 +0.33(+3.65%)
Jun 05, 2019 9.677 9.699 9.114 9.114 153,390 -0.44(-4.63%)
Jun 04, 2019 9.596 9.705 9.510 9.556 155,779 -0.03(-0.30%)
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.