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 (%)
Jun 30, 2021 8.983 9.067 8.955 8.969 226,200 +0.03(+0.39%)
Jun 29, 2021 8.983 9.060 8.934 8.934 175,935 -0.01(-0.08%)
Jun 28, 2021 9.074 9.074 8.934 8.941 205,869 -0.20(-2.14%)
Jun 25, 2021 9.178 9.206 9.098 9.136 162,146 -0.01(-0.08%)
Jun 24, 2021 9.157 9.206 9.074 9.143 245,760 -0.01(-0.08%)
Jun 23, 2021 9.178 9.199 9.116 9.150 113,531 +0.07(+0.77%)
Jun 22, 2021 9.123 9.123 8.997 9.081 75,298 -0.01(-0.08%)
Jun 21, 2021 8.969 9.199 8.969 9.088 195,302 +0.11(+1.24%)
Jun 18, 2021 8.969 9.123 8.969 8.976 140,786 -0.02(-0.23%)
Jun 17, 2021 9.088 9.172 8.954 8.997 322,567 -0.10(-1.07%)
Jun 16, 2021 9.192 9.192 9.025 9.095 261,450 -0.08(-0.91%)
Jun 15, 2021 9.095 9.213 9.077 9.178 199,954 +0.13(+1.39%)
Jun 14, 2021 9.171 9.213 9.018 9.053 183,633 -0.12(-1.29%)
Jun 11, 2021 9.311 9.311 9.018 9.171 334,146 +0.16(+1.78%)
Jun 10, 2021 9.004 9.084 8.997 9.011 250,310 +0.00(+0.00%)
Jun 09, 2021 9.032 9.046 8.948 9.011 194,914 +0.03(+0.39%)
Jun 08, 2021 9.046 9.136 8.906 8.976 243,764 -0.03(-0.39%)
Jun 07, 2021 9.074 9.164 8.948 9.011 191,976 -0.06(-0.69%)
Jun 04, 2021 9.109 9.143 9.025 9.074 235,338 +0.00(+0.00%)
Jun 03, 2021 8.969 9.178 8.969 9.074 361,694 +0.07(+0.78%)
Jun 02, 2021 9.053 9.053 8.880 9.004 290,146 +0.10(+1.18%)
Jun 01, 2021 8.899 9.004 8.794 8.899 278,058 +0.03(+0.31%)
May 28, 2021 8.878 8.976 8.753 8.871 124,285 +0.05(+0.55%)
May 27, 2021 8.899 8.953 8.815 8.822 100,476 -0.06(-0.63%)
May 26, 2021 8.920 9.098 8.836 8.878 92,603 -0.01(-0.16%)
May 25, 2021 8.997 9.123 8.864 8.892 105,570 -0.11(-1.24%)
May 24, 2021 9.046 9.116 8.878 9.004 101,148 +0.03(+0.39%)
May 21, 2021 8.920 9.111 8.878 8.969 236,209 +0.13(+1.50%)
May 20, 2021 8.885 8.962 8.801 8.836 75,507 -0.03(-0.39%)
May 19, 2021 8.787 9.004 8.634 8.871 102,270 +0.00(+0.00%)
May 18, 2021 8.948 9.046 8.801 8.871 70,191 -0.10(-1.17%)
May 17, 2021 9.004 9.113 8.913 8.976 131,476 -0.03(-0.39%)
May 14, 2021 9.262 9.304 8.906 9.011 172,889 -0.10(-1.15%)
May 13, 2021 8.913 9.248 8.669 9.116 369,382 +0.18(+2.03%)
May 12, 2021 8.725 9.074 8.725 8.934 152,491 +0.22(+2.56%)
May 11, 2021 8.557 8.885 8.557 8.711 140,723 -0.10(-1.11%)
May 10, 2021 8.753 8.941 8.735 8.808 166,115 +0.15(+1.69%)
May 07, 2021 8.027 8.711 8.027 8.662 386,990 +0.53(+6.52%)
May 06, 2021 8.096 8.159 7.817 8.131 163,050 +0.10(+1.22%)
May 05, 2021 7.901 8.083 7.727 8.034 156,317 +0.39(+5.11%)
May 04, 2021 7.824 7.824 7.636 7.643 134,162 -0.12(-1.53%)
May 03, 2021 7.517 7.852 7.475 7.761 87,662 +0.25(+3.35%)
Apr 30, 2021 7.580 7.761 7.454 7.510 210,610 -0.13(-1.74%)
Apr 29, 2021 7.697 7.731 7.459 7.643 274,388 +0.07(+0.99%)
Apr 28, 2021 7.527 7.697 7.411 7.568 592,166 +0.11(+1.46%)
Apr 27, 2021 7.459 7.520 7.359 7.459 198,988 +0.03(+0.46%)
Apr 26, 2021 7.214 7.438 7.159 7.425 266,430 +0.52(+7.60%)
Apr 23, 2021 6.894 6.982 6.819 6.900 51,234 +0.05(+0.70%)
Apr 22, 2021 6.785 6.884 6.689 6.853 64,209 -0.01(-0.10%)
Apr 21, 2021 6.819 6.873 6.764 6.859 107,731 +0.04(+0.60%)
Apr 20, 2021 6.819 6.859 6.689 6.819 123,487 -0.03(-0.50%)
Apr 19, 2021 6.853 6.914 6.812 6.853 129,354 -0.04(-0.59%)
Apr 16, 2021 7.057 7.084 6.866 6.894 57,400 -0.07(-1.08%)
Apr 15, 2021 6.914 7.057 6.819 6.968 118,787 +0.14(+1.99%)
Apr 14, 2021 6.655 6.859 6.655 6.832 221,637 +0.16(+2.35%)
Apr 13, 2021 6.812 6.832 6.669 6.676 282,273 -0.15(-2.20%)
Apr 12, 2021 6.805 6.859 6.771 6.825 177,485 +0.01(+0.20%)
Apr 09, 2021 6.825 6.887 6.784 6.812 153,704 -0.10(-1.38%)
Apr 08, 2021 7.037 7.057 6.805 6.907 165,606 -0.13(-1.84%)
Apr 07, 2021 6.968 7.152 6.941 7.037 80,656 +0.03(+0.39%)
Apr 06, 2021 7.009 7.084 6.934 7.009 73,671 -0.06(-0.87%)
Apr 05, 2021 6.914 7.111 6.825 7.071 98,541 +0.12(+1.76%)
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.