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 (%)
May 31, 2019 9.624 9.734 9.475 9.711 39,703 -0.05(-0.47%)
May 30, 2019 9.665 9.876 9.596 9.757 51,845 +0.01(+0.12%)
May 29, 2019 10.00 10.00 9.492 9.745 122,953 -0.44(-4.34%)
May 28, 2019 10.27 10.31 10.08 10.19 78,166 -0.11(-1.06%)
May 24, 2019 10.38 10.49 10.22 10.30 40,574 -0.07(-0.66%)
May 23, 2019 10.28 10.39 9.940 10.37 163,630 +0.00(+0.00%)
May 22, 2019 10.56 10.68 10.31 10.37 149,220 -0.24(-2.22%)
May 21, 2019 10.59 10.65 10.36 10.60 213,892 +0.10(+0.99%)
May 20, 2019 10.40 10.62 10.31 10.50 125,372 +0.10(+0.94%)
May 17, 2019 10.50 10.55 10.36 10.40 63,038 -0.02(-0.22%)
May 16, 2019 10.45 10.53 10.35 10.42 112,808 +0.00(+0.00%)
May 15, 2019 10.24 10.48 10.15 10.42 159,118 +0.12(+1.17%)
May 14, 2019 9.670 10.54 9.624 10.30 440,040 +0.70(+7.30%)
May 13, 2019 9.871 10.34 9.366 9.601 131,552 +0.07(+0.78%)
May 10, 2019 9.607 9.745 9.527 9.527 192,599 -0.01(-0.06%)
May 09, 2019 9.205 9.590 8.970 9.533 283,345 +0.17(+1.84%)
May 08, 2019 9.360 9.432 9.274 9.360 93,736 -0.03(-0.31%)
May 07, 2019 9.556 9.590 9.360 9.389 89,560 -0.30(-3.14%)
May 06, 2019 9.699 9.820 9.475 9.693 318,899 +0.13(+1.32%)
May 03, 2019 9.343 9.757 9.303 9.567 433,783 +0.24(+2.59%)
May 02, 2019 9.461 9.461 9.090 9.326 277,294 +0.06(+0.67%)
May 01, 2019 9.657 9.657 9.264 9.264 435,859 -0.72(-7.25%)
Apr 30, 2019 9.915 10.11 9.882 9.988 178,513 +0.08(+0.79%)
Apr 29, 2019 9.859 9.994 9.545 9.910 183,208 +0.03(+0.28%)
Apr 26, 2019 10.08 10.08 9.859 9.882 140,170 -0.20(-1.95%)
Apr 25, 2019 10.12 10.15 10.08 10.08 47,782 +0.00(+0.00%)
Apr 24, 2019 10.18 10.18 9.972 10.08 41,817 -0.07(-0.72%)
Apr 23, 2019 10.11 10.32 10.11 10.15 75,756 +0.04(+0.45%)
Apr 22, 2019 10.08 10.29 10.08 10.11 32,835 +0.07(+0.67%)
Apr 18, 2019 10.17 10.17 10.02 10.04 20,660 -0.01(-0.06%)
Apr 17, 2019 10.11 10.19 9.977 10.04 78,858 -0.08(-0.78%)
Apr 16, 2019 10.20 10.20 10.06 10.12 24,333 -0.07(-0.72%)
Apr 15, 2019 10.09 10.32 10.03 10.20 92,257 +0.29(+2.89%)
Apr 12, 2019 10.12 10.35 9.910 9.910 148,007 -0.08(-0.84%)
Apr 11, 2019 10.12 10.13 9.909 9.994 54,573 -0.02(-0.17%)
Apr 10, 2019 10.02 10.22 9.938 10.01 27,068 +0.03(+0.28%)
Apr 09, 2019 9.983 10.05 9.826 9.983 74,669 -0.02(-0.22%)
Apr 08, 2019 10.01 10.17 9.826 10.01 157,026 -0.03(-0.28%)
Apr 05, 2019 9.876 10.09 9.876 10.03 22,797 +0.20(+2.00%)
Apr 04, 2019 9.972 10.02 9.831 9.837 54,809 -0.13(-1.30%)
Apr 03, 2019 10.26 10.38 9.927 9.966 46,334 -0.26(-2.53%)
Apr 02, 2019 10.32 10.39 10.20 10.22 32,290 -0.11(-1.09%)
Apr 01, 2019 10.40 10.40 10.16 10.34 20,437 +0.08(+0.77%)
Mar 29, 2019 10.22 10.43 10.22 10.26 132,868 +0.17(+1.67%)
Mar 28, 2019 10.41 10.41 10.06 10.09 42,083 -0.31(-3.02%)
Mar 27, 2019 10.25 10.55 10.20 10.40 62,359 +0.08(+0.76%)
Mar 26, 2019 10.25 10.39 10.19 10.33 53,207 +0.08(+0.77%)
Mar 25, 2019 10.27 10.38 10.11 10.25 62,300 -0.02(-0.22%)
Mar 22, 2019 10.26 10.36 10.10 10.27 26,003 -0.03(-0.33%)
Mar 21, 2019 10.30 10.39 10.05 10.30 56,759 -0.02(-0.22%)
Mar 20, 2019 10.26 10.39 10.21 10.33 41,967 +0.08(+0.77%)
Mar 19, 2019 10.25 10.36 10.24 10.25 43,643 -0.03(-0.27%)
Mar 18, 2019 10.26 10.35 10.25 10.27 88,975 +0.02(+0.22%)
Mar 15, 2019 10.08 10.35 10.08 10.25 24,756 +0.06(+0.61%)
Mar 14, 2019 10.06 10.39 10.05 10.19 58,503 +0.06(+0.55%)
Mar 13, 2019 10.22 10.55 9.911 10.13 147,423 -0.07(-0.72%)
Mar 12, 2019 9.915 10.36 9.882 10.21 85,108 +0.33(+3.30%)
Mar 11, 2019 10.15 10.15 9.826 9.882 31,886 -0.06(-0.62%)
Mar 08, 2019 9.882 10.25 9.882 9.943 54,500 +0.06(+0.62%)
Mar 07, 2019 9.713 10.06 9.713 9.882 36,490 +0.06(+0.57%)
Mar 06, 2019 10.11 10.11 9.713 9.826 73,474 -0.25(-2.45%)
Mar 05, 2019 9.927 10.35 9.925 10.07 111,230 +0.15(+1.47%)
Mar 04, 2019 9.988 10.24 9.854 9.927 36,754 -0.03(-0.34%)
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.