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

Kimbell Royalty Partners (NY: KRP )

16.75 -0.17 (-0.99%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 21, 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 4.678 4.700 4.328 4.366 248,546 -0.31(-6.54%)
May 28, 2020 4.723 4.755 4.564 4.672 113,085 -0.05(-1.08%)
May 27, 2020 4.755 4.755 4.519 4.723 221,193 +0.05(+1.09%)
May 26, 2020 4.704 4.774 4.603 4.672 251,569 +0.14(+3.09%)
May 22, 2020 4.583 4.583 4.392 4.532 283,581 -0.07(-1.52%)
May 21, 2020 4.424 4.615 4.287 4.602 633,429 +0.28(+6.48%)
May 20, 2020 4.354 4.392 4.150 4.322 276,623 +0.03(+0.74%)
May 19, 2020 4.277 4.354 4.137 4.290 157,936 +0.01(+0.15%)
May 18, 2020 4.335 4.455 4.169 4.284 265,050 +0.27(+6.66%)
May 15, 2020 3.851 4.137 3.765 4.016 193,872 +0.17(+4.30%)
May 14, 2020 3.832 4.004 3.666 3.851 154,504 -0.11(-2.73%)
May 13, 2020 4.023 4.151 3.774 3.959 249,330 -0.11(-2.66%)
May 12, 2020 4.169 4.258 4.023 4.067 215,575 -0.08(-1.84%)
May 11, 2020 3.978 4.290 3.978 4.144 167,143 -0.02(-0.46%)
May 08, 2020 4.335 4.405 4.099 4.163 302,906 -0.04(-1.06%)
May 07, 2020 4.328 4.455 3.895 4.207 345,900 -0.09(-2.07%)
May 06, 2020 4.583 4.704 4.239 4.296 244,524 -0.35(-7.53%)
May 05, 2020 4.850 4.869 4.615 4.646 228,296 -0.13(-2.67%)
May 04, 2020 4.398 4.831 4.398 4.774 210,405 +0.16(+3.45%)
May 01, 2020 4.748 4.761 4.392 4.615 256,401 -0.32(-6.45%)
Apr 30, 2020 5.163 5.163 4.547 4.933 365,007 -0.09(-1.74%)
Apr 29, 2020 4.354 5.020 4.254 5.020 505,900 +0.78(+18.53%)
Apr 28, 2020 4.154 4.279 3.918 4.235 312,280 +0.12(+3.03%)
Apr 27, 2020 4.005 4.304 3.918 4.111 259,134 +0.14(+3.61%)
Apr 24, 2020 3.650 4.011 3.606 3.967 343,427 +0.49(+14.16%)
Apr 23, 2020 3.419 3.799 3.413 3.475 479,617 +0.09(+2.76%)
Apr 22, 2020 3.388 3.687 3.345 3.382 354,228 +0.04(+1.12%)
Apr 21, 2020 3.426 3.475 3.270 3.345 463,267 -0.11(-3.24%)
Apr 20, 2020 3.581 3.737 3.451 3.457 425,519 -0.26(-6.88%)
Apr 17, 2020 3.588 3.737 3.419 3.712 302,486 +0.23(+6.62%)
Apr 16, 2020 3.519 3.731 3.239 3.482 263,432 +0.07(+2.01%)
Apr 15, 2020 3.687 3.687 3.245 3.413 478,464 -0.28(-7.59%)
Apr 14, 2020 3.693 3.830 3.675 3.693 269,406 -0.04(-1.17%)
Apr 13, 2020 4.217 4.279 3.687 3.737 399,663 -0.42(-10.04%)
Apr 09, 2020 4.017 4.316 3.619 4.154 1,142,190 +0.17(+4.22%)
Apr 08, 2020 3.681 4.017 3.631 3.986 347,020 +0.32(+8.66%)
Apr 07, 2020 3.986 3.999 3.612 3.669 636,208 -0.05(-1.34%)
Apr 06, 2020 4.017 4.017 3.581 3.718 603,933 -0.20(-5.09%)
Apr 03, 2020 3.749 4.111 3.712 3.918 575,269 +0.21(+5.54%)
Apr 02, 2020 3.513 4.204 3.394 3.712 271,797 +0.24(+6.81%)
Apr 01, 2020 3.394 3.542 3.287 3.475 132,405 -0.16(-4.29%)
Mar 31, 2020 3.693 3.967 3.563 3.631 366,873 -0.11(-2.99%)
Mar 30, 2020 3.806 3.902 3.370 3.743 338,818 +0.06(+1.52%)
Mar 27, 2020 4.173 4.360 3.588 3.687 669,033 -0.72(-16.38%)
Mar 26, 2020 3.413 4.422 3.413 4.410 996,778 +1.08(+32.34%)
Mar 25, 2020 3.133 3.370 2.739 3.332 623,940 +0.31(+10.31%)
Mar 24, 2020 2.616 3.058 2.616 3.021 659,520 +0.62(+25.65%)
Mar 23, 2020 2.522 2.616 2.186 2.404 754,947 -0.22(-8.31%)
Mar 20, 2020 2.765 3.102 2.429 2.622 1,056,774 -0.09(-3.22%)
Mar 19, 2020 2.790 2.934 2.454 2.709 1,111,124 +0.06(+2.35%)
Mar 18, 2020 3.426 3.449 2.647 2.647 444,067 -1.00(-27.47%)
Mar 17, 2020 3.905 3.905 3.508 3.650 357,972 -0.31(-7.86%)
Mar 16, 2020 4.460 4.509 3.918 3.961 355,281 -0.81(-16.97%)
Mar 13, 2020 4.970 5.089 4.734 4.771 140,646 +0.07(+1.59%)
Mar 12, 2020 4.920 4.920 4.550 4.696 282,437 -0.52(-10.02%)
Mar 11, 2020 5.469 5.490 5.151 5.219 222,296 -0.45(-8.01%)
Mar 10, 2020 5.948 5.973 4.983 5.674 537,873 +0.05(+0.89%)
Mar 09, 2020 5.176 5.668 4.478 5.624 960,252 -0.65(-10.42%)
Mar 06, 2020 6.565 6.565 6.166 6.278 461,757 -0.41(-6.15%)
Mar 05, 2020 6.608 6.776 6.583 6.689 245,850 -0.09(-1.38%)
Mar 04, 2020 7.144 7.144 6.633 6.783 631,757 -0.15(-2.16%)
Mar 03, 2020 7.107 7.174 6.882 6.932 347,475 -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.