Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimbell Royalty Partners (NY: KRP )

16.78 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2019 9.848 9.930 9.322 9.382 351,106 +0.22(+2.46%)
Jan 30, 2019 9.185 9.322 8.916 9.157 139,123 +0.26(+2.96%)
Jan 29, 2019 9.108 9.108 8.779 8.894 120,363 -0.26(-2.87%)
Jan 28, 2019 8.883 9.185 8.691 9.157 94,543 +0.11(+1.21%)
Jan 25, 2019 9.004 9.163 8.751 9.047 32,826 +0.19(+2.17%)
Jan 24, 2019 8.883 9.020 8.773 8.856 40,975 +0.04(+0.50%)
Jan 23, 2019 8.845 8.883 8.631 8.812 40,942 -0.01(-0.06%)
Jan 22, 2019 8.554 9.064 8.430 8.817 128,657 +0.34(+4.01%)
Jan 18, 2019 8.450 8.505 8.389 8.477 59,088 +0.08(+0.98%)
Jan 17, 2019 8.241 8.444 8.230 8.395 45,310 +0.12(+1.46%)
Jan 16, 2019 8.220 8.343 8.060 8.274 72,073 +0.08(+1.00%)
Jan 15, 2019 8.285 8.415 8.011 8.192 47,325 -0.07(-0.80%)
Jan 14, 2019 8.214 8.433 7.995 8.258 90,698 +0.01(+0.13%)
Jan 11, 2019 8.318 8.318 7.995 8.247 70,577 -0.08(-0.99%)
Jan 10, 2019 8.181 8.362 8.172 8.329 46,517 +0.11(+1.33%)
Jan 09, 2019 8.225 8.368 8.093 8.220 91,517 +0.09(+1.08%)
Jan 08, 2019 8.269 8.346 7.960 8.132 57,178 +0.03(+0.34%)
Jan 07, 2019 7.693 8.288 7.677 8.104 121,034 +0.45(+5.87%)
Jan 04, 2019 7.397 7.655 7.397 7.655 93,009 +0.36(+4.88%)
Jan 03, 2019 7.699 7.704 7.298 7.298 87,467 -0.38(-4.93%)
Jan 02, 2019 7.381 7.874 7.282 7.677 169,293 +0.23(+3.09%)
Dec 31, 2018 7.326 7.682 7.238 7.446 247,477 +0.19(+2.57%)
Dec 28, 2018 7.320 7.392 7.134 7.260 189,848 -0.03(-0.38%)
Dec 27, 2018 7.567 7.611 7.156 7.287 248,500 -0.45(-5.81%)
Dec 26, 2018 7.457 7.901 7.265 7.737 339,894 +0.10(+1.36%)
Dec 24, 2018 7.238 7.633 7.183 7.633 113,617 +0.34(+4.66%)
Dec 21, 2018 7.578 7.622 7.293 7.293 147,720 -0.30(-3.97%)
Dec 20, 2018 7.943 8.001 7.523 7.594 210,981 -0.48(-5.97%)
Dec 19, 2018 8.209 8.335 8.055 8.077 88,940 -0.15(-1.80%)
Dec 18, 2018 8.439 8.470 8.022 8.225 185,978 -0.13(-1.51%)
Dec 17, 2018 9.064 9.211 8.351 8.351 213,573 -0.64(-7.13%)
Dec 14, 2018 9.075 9.185 8.927 8.993 39,209 -0.16(-1.80%)
Dec 13, 2018 9.130 9.453 9.130 9.157 40,552 +0.04(+0.42%)
Dec 12, 2018 9.097 9.239 9.053 9.119 86,978 +0.04(+0.42%)
Dec 11, 2018 9.217 9.272 8.993 9.080 305,254 -0.22(-2.36%)
Dec 10, 2018 9.459 9.651 9.275 9.300 84,395 -0.14(-1.45%)
Dec 07, 2018 9.678 9.870 9.327 9.437 49,422 -0.22(-2.33%)
Dec 06, 2018 9.733 9.903 9.429 9.662 149,382 -0.21(-2.17%)
Dec 04, 2018 10.11 10.30 9.461 9.875 98,298 -0.26(-2.60%)
Dec 03, 2018 10.07 10.28 9.870 10.14 172,767 +0.10(+1.04%)
Nov 30, 2018 9.157 10.06 9.157 10.03 309,848 +0.80(+8.67%)
Nov 29, 2018 9.069 9.234 8.993 9.234 243,171 +0.21(+2.31%)
Nov 28, 2018 9.086 9.250 8.910 9.026 97,154 -0.13(-1.44%)
Nov 27, 2018 9.201 9.267 9.102 9.157 84,968 -0.03(-0.30%)
Nov 26, 2018 9.207 9.376 9.135 9.185 112,499 -0.01(-0.12%)
Nov 23, 2018 9.086 9.228 9.058 9.196 39,392 -0.10(-1.06%)
Nov 21, 2018 9.294 9.294 9.294 0 +0.20(+2.17%)
Nov 20, 2018 9.607 9.607 8.888 9.097 252,556 -0.56(-5.85%)
Nov 19, 2018 10.03 10.03 9.607 9.662 73,245 -0.48(-4.76%)
Nov 16, 2018 9.590 10.14 9.541 10.14 107,781 +0.54(+5.59%)
Nov 15, 2018 9.541 9.607 9.437 9.607 68,846 -0.05(-0.57%)
Nov 14, 2018 9.579 9.699 9.309 9.662 196,530 -0.01(-0.11%)
Nov 13, 2018 9.848 9.980 9.409 9.673 145,052 -0.20(-2.00%)
Nov 12, 2018 9.766 10.12 9.730 9.870 59,141 +0.05(+0.56%)
Nov 09, 2018 9.662 10.06 9.596 9.815 374,407 -0.35(-3.45%)
Nov 08, 2018 10.10 10.38 9.607 10.17 367,366 -0.04(-0.43%)
Nov 07, 2018 10.10 10.31 10.02 10.21 61,400 +0.12(+1.20%)
Nov 06, 2018 10.24 10.29 9.952 10.09 89,081 -0.17(-1.66%)
Nov 05, 2018 10.30 10.54 10.24 10.26 55,263 -0.03(-0.32%)
Nov 02, 2018 10.69 10.76 10.28 10.29 78,966 -0.32(-3.00%)
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.