Kimbell Royalty Partners (NY: KRP )

15.99 -0.05 (-0.31%)
Streaming Delayed Price Updated: 11:01 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 16.00 16.15 15.94 16.04 215,790 +0.05(+0.31%)
Oct 29, 2024 15.97 16.02 15.82 15.99 286,448 +0.04(+0.25%)
Oct 28, 2024 15.95 16.07 15.80 15.95 629,737 -0.07(-0.44%)
Oct 25, 2024 16.19 16.25 16.02 16.02 342,184 -0.17(-1.05%)
Oct 24, 2024 16.08 16.23 15.92 16.19 632,885 +0.15(+0.94%)
Oct 23, 2024 16.10 16.17 15.92 16.04 272,323 -0.15(-0.93%)
Oct 22, 2024 16.16 16.21 16.09 16.19 235,656 +0.04(+0.25%)
Oct 21, 2024 16.20 16.28 16.05 16.15 348,415 -0.01(-0.06%)
Oct 18, 2024 16.17 16.20 16.07 16.16 222,844 -0.04(-0.25%)
Oct 17, 2024 16.00 16.20 15.95 16.20 372,601 +0.23(+1.44%)
Oct 16, 2024 15.99 16.05 15.92 15.97 399,343 +0.00(+0.00%)
Oct 15, 2024 16.15 16.25 15.93 15.97 486,596 -0.31(-1.90%)
Oct 14, 2024 16.36 16.37 16.20 16.28 269,972 -0.16(-0.97%)
Oct 11, 2024 16.38 16.48 16.32 16.44 329,755 +0.11(+0.67%)
Oct 10, 2024 16.31 16.35 16.21 16.33 298,160 +0.12(+0.74%)
Oct 09, 2024 16.09 16.29 16.04 16.21 291,218 -0.01(-0.06%)
Oct 08, 2024 16.48 16.48 16.20 16.22 431,619 -0.25(-1.52%)
Oct 07, 2024 16.36 16.57 16.31 16.47 497,295 +0.17(+1.04%)
Oct 04, 2024 16.27 16.32 16.15 16.30 357,368 +0.09(+0.56%)
Oct 03, 2024 16.09 16.25 15.99 16.21 643,788 +0.10(+0.62%)
Oct 02, 2024 16.14 16.20 15.94 16.11 303,905 +0.06(+0.37%)
Oct 01, 2024 16.03 16.15 15.91 16.05 294,364 -0.04(-0.25%)
Sep 30, 2024 15.90 16.09 15.80 16.09 486,558 +0.20(+1.26%)
Sep 27, 2024 15.59 15.90 15.59 15.89 556,712 +0.31(+1.99%)
Sep 26, 2024 15.88 15.88 15.53 15.58 405,250 -0.38(-2.38%)
Sep 25, 2024 16.08 16.11 15.84 15.96 380,524 -0.15(-0.93%)
Sep 24, 2024 16.20 16.21 16.05 16.11 279,502 +0.02(+0.12%)
Sep 23, 2024 16.02 16.17 15.94 16.09 354,033 +0.09(+0.56%)
Sep 20, 2024 15.92 16.03 15.75 16.00 493,998 +0.06(+0.38%)
Sep 19, 2024 16.05 16.05 15.89 15.94 337,437 +0.05(+0.31%)
Sep 18, 2024 15.86 15.98 15.83 15.89 225,114 +0.04(+0.25%)
Sep 17, 2024 15.71 15.87 15.70 15.85 418,487 +0.14(+0.89%)
Sep 16, 2024 15.51 15.74 15.51 15.71 336,811 +0.23(+1.49%)
Sep 13, 2024 15.44 15.52 15.37 15.48 181,974 +0.07(+0.45%)
Sep 12, 2024 15.21 15.43 15.15 15.41 297,875 +0.21(+1.38%)
Sep 11, 2024 15.17 15.26 15.04 15.20 355,239 +0.02(+0.13%)
Sep 10, 2024 15.10 15.18 14.95 15.18 672,550 +0.05(+0.33%)
Sep 09, 2024 15.20 15.29 15.10 15.13 259,401 -0.06(-0.39%)
Sep 06, 2024 15.23 15.31 15.07 15.19 324,195 -0.04(-0.26%)
Sep 05, 2024 15.38 15.45 15.21 15.23 257,801 -0.10(-0.65%)
Sep 04, 2024 15.53 15.65 15.29 15.33 340,044 -0.22(-1.41%)
Sep 03, 2024 15.82 15.82 15.50 15.55 307,269 -0.43(-2.69%)
Aug 30, 2024 15.85 16.00 15.72 15.98 501,499 +0.04(+0.25%)
Aug 29, 2024 15.85 16.02 15.73 15.94 220,371 +0.19(+1.21%)
Aug 28, 2024 15.80 15.85 15.71 15.75 280,320 -0.10(-0.63%)
Aug 27, 2024 15.96 16.08 15.80 15.85 229,902 -0.14(-0.88%)
Aug 26, 2024 16.00 16.14 15.89 15.99 356,104 +0.08(+0.50%)
Aug 23, 2024 15.90 15.96 15.81 15.91 301,807 +0.07(+0.44%)
Aug 22, 2024 15.91 15.95 15.73 15.84 304,371 -0.01(-0.06%)
Aug 21, 2024 15.87 15.93 15.76 15.85 396,036 +0.02(+0.13%)
Aug 20, 2024 15.95 15.95 15.74 15.83 350,345 -0.16(-1.00%)
Aug 19, 2024 16.00 16.16 15.95 15.99 577,493 +0.02(+0.13%)
Aug 16, 2024 15.79 16.00 15.76 15.97 411,059 +0.07(+0.44%)
Aug 15, 2024 15.80 16.02 15.80 15.90 441,520 +0.08(+0.51%)
Aug 14, 2024 15.77 15.84 15.65 15.82 298,213 +0.06(+0.38%)
Aug 13, 2024 15.78 15.79 15.61 15.76 474,053 -0.05(-0.32%)
Aug 12, 2024 15.64 15.85 15.56 15.81 538,743 +0.27(+1.74%)
Aug 09, 2024 15.57 15.59 15.44 15.54 560,580 -0.03(-0.19%)
Aug 08, 2024 15.37 15.59 15.28 15.57 346,469 +0.30(+1.98%)
Aug 07, 2024 15.42 15.58 15.24 15.27 549,287 +0.09(+0.58%)
Aug 06, 2024 15.09 15.31 14.98 15.18 667,385 +0.23(+1.56%)
Aug 05, 2024 15.10 15.10 14.81 14.95 830,936 -0.39(-2.54%)
Aug 02, 2024 15.68 15.68 15.23 15.34 571,331 -0.21(-1.38%)
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.