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

Kimbell Royalty Partners (NY: KRP )

16.76 -0.07 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2020 4.684 4.706 4.333 4.372 248,244 -0.31(-6.54%)
May 28, 2020 4.729 4.760 4.569 4.678 112,948 -0.05(-1.08%)
May 27, 2020 4.760 4.760 4.525 4.729 220,925 +0.05(+1.09%)
May 26, 2020 4.709 4.780 4.609 4.678 251,263 +0.14(+3.09%)
May 22, 2020 4.588 4.588 4.397 4.537 283,237 -0.07(-1.52%)
May 21, 2020 4.429 4.620 4.292 4.607 632,660 +0.28(+6.48%)
May 20, 2020 4.359 4.397 4.155 4.327 276,287 +0.03(+0.74%)
May 19, 2020 4.282 4.359 4.142 4.295 157,745 +0.01(+0.15%)
May 18, 2020 4.340 4.461 4.174 4.289 264,729 +0.27(+6.66%)
May 15, 2020 3.856 4.142 3.769 4.021 193,637 +0.17(+4.30%)
May 14, 2020 3.836 4.008 3.671 3.856 154,316 -0.11(-2.73%)
May 13, 2020 4.028 4.156 3.779 3.964 249,027 -0.11(-2.66%)
May 12, 2020 4.174 4.263 4.027 4.072 215,313 -0.08(-1.84%)
May 11, 2020 3.983 4.295 3.983 4.149 166,940 -0.02(-0.46%)
May 08, 2020 4.340 4.410 4.104 4.168 302,538 -0.04(-1.06%)
May 07, 2020 4.333 4.461 3.900 4.212 345,480 -0.09(-2.07%)
May 06, 2020 4.588 4.709 4.244 4.302 244,227 -0.35(-7.53%)
May 05, 2020 4.856 4.875 4.620 4.652 228,019 -0.13(-2.67%)
May 04, 2020 4.404 4.837 4.404 4.780 210,149 +0.16(+3.45%)
May 01, 2020 4.754 4.767 4.397 4.620 256,090 -0.32(-6.45%)
Apr 30, 2020 5.170 5.170 4.552 4.939 364,565 -0.09(-1.74%)
Apr 29, 2020 4.359 5.026 4.259 5.026 505,286 +0.79(+18.53%)
Apr 28, 2020 4.159 4.284 3.922 4.240 311,901 +0.12(+3.03%)
Apr 27, 2020 4.010 4.309 3.922 4.116 258,820 +0.14(+3.61%)
Apr 24, 2020 3.654 4.016 3.611 3.972 343,011 +0.49(+14.16%)
Apr 23, 2020 3.424 3.804 3.417 3.480 479,035 +0.09(+2.76%)
Apr 22, 2020 3.392 3.692 3.349 3.386 353,798 +0.04(+1.12%)
Apr 21, 2020 3.430 3.480 3.274 3.349 462,705 -0.11(-3.24%)
Apr 20, 2020 3.586 3.742 3.455 3.461 425,003 -0.26(-6.88%)
Apr 17, 2020 3.592 3.742 3.424 3.717 302,119 +0.23(+6.62%)
Apr 16, 2020 3.523 3.735 3.243 3.486 263,113 +0.07(+2.01%)
Apr 15, 2020 3.692 3.692 3.249 3.417 477,883 -0.28(-7.59%)
Apr 14, 2020 3.698 3.835 3.679 3.698 269,080 -0.04(-1.17%)
Apr 13, 2020 4.222 4.284 3.692 3.742 399,178 -0.42(-10.05%)
Apr 09, 2020 4.022 4.322 3.623 4.159 1,140,804 +0.17(+4.22%)
Apr 08, 2020 3.685 4.022 3.636 3.991 346,599 +0.32(+8.66%)
Apr 07, 2020 3.991 4.003 3.617 3.673 635,436 -0.05(-1.34%)
Apr 06, 2020 4.022 4.022 3.586 3.723 603,200 -0.20(-5.09%)
Apr 03, 2020 3.754 4.116 3.717 3.922 574,571 +0.21(+5.54%)
Apr 02, 2020 3.517 4.209 3.399 3.717 271,467 +0.24(+6.81%)
Apr 01, 2020 3.399 3.546 3.291 3.480 132,244 -0.16(-4.29%)
Mar 31, 2020 3.698 3.972 3.567 3.636 366,428 -0.11(-3.00%)
Mar 30, 2020 3.810 3.907 3.374 3.748 338,407 +0.06(+1.52%)
Mar 27, 2020 4.178 4.365 3.592 3.692 668,222 -0.72(-16.38%)
Mar 26, 2020 3.417 4.428 3.417 4.415 995,569 +1.08(+32.34%)
Mar 25, 2020 3.137 3.374 2.743 3.336 623,183 +0.31(+10.31%)
Mar 24, 2020 2.619 3.062 2.619 3.024 658,720 +0.62(+25.65%)
Mar 23, 2020 2.526 2.619 2.189 2.407 754,031 -0.22(-8.31%)
Mar 20, 2020 2.769 3.106 2.432 2.625 1,055,492 -0.09(-3.22%)
Mar 19, 2020 2.794 2.938 2.457 2.713 1,109,776 +0.06(+2.35%)
Mar 18, 2020 3.430 3.453 2.650 2.650 443,528 -1.00(-27.47%)
Mar 17, 2020 3.910 3.910 3.512 3.654 357,538 -0.31(-7.86%)
Mar 16, 2020 4.465 4.514 3.922 3.966 354,850 -0.81(-16.97%)
Mar 13, 2020 4.976 5.095 4.739 4.777 140,475 +0.07(+1.59%)
Mar 12, 2020 4.926 4.926 4.555 4.702 282,094 -0.52(-10.02%)
Mar 11, 2020 5.475 5.497 5.157 5.226 222,027 -0.46(-8.01%)
Mar 10, 2020 5.955 5.980 4.989 5.681 537,220 +0.05(+0.89%)
Mar 09, 2020 5.182 5.675 4.484 5.631 959,087 -0.65(-10.42%)
Mar 06, 2020 6.573 6.573 6.174 6.286 461,196 -0.41(-6.15%)
Mar 05, 2020 6.616 6.785 6.591 6.697 245,551 -0.09(-1.38%)
Mar 04, 2020 7.153 7.153 6.641 6.791 630,991 -0.15(-2.16%)
Mar 03, 2020 7.115 7.183 6.891 6.941 347,053 -0.07(-0.98%)
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.