Financial News

Kimbell Royalty Partners (NY: KRP )

16.05 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.05 14.10 13.76 13.80 382,663 -0.19(-1.38%)
Jan 30, 2024 13.81 14.07 13.80 14.00 508,752 +0.21(+1.53%)
Jan 29, 2024 13.79 13.84 13.66 13.79 365,375 +0.01(+0.07%)
Jan 26, 2024 13.68 13.83 13.65 13.78 358,712 +0.05(+0.34%)
Jan 25, 2024 13.78 13.78 13.57 13.73 434,029 +0.08(+0.61%)
Jan 24, 2024 13.78 13.78 13.62 13.65 378,332 -0.02(-0.13%)
Jan 23, 2024 13.63 13.76 13.56 13.67 387,976 +0.06(+0.47%)
Jan 22, 2024 13.53 13.67 13.43 13.60 338,533 +0.12(+0.89%)
Jan 19, 2024 13.30 13.48 13.23 13.48 337,124 +0.15(+1.10%)
Jan 18, 2024 13.23 13.36 13.14 13.34 347,466 +0.11(+0.83%)
Jan 17, 2024 13.28 13.33 13.11 13.23 531,636 -0.08(-0.62%)
Jan 16, 2024 13.56 13.58 13.29 13.31 442,419 -0.18(-1.36%)
Jan 12, 2024 13.42 13.52 13.29 13.49 508,441 +0.26(+1.94%)
Jan 11, 2024 13.50 13.57 13.23 13.23 796,057 -0.23(-1.71%)
Jan 10, 2024 13.65 13.67 13.44 13.46 527,730 -0.16(-1.15%)
Jan 09, 2024 13.79 13.79 13.53 13.62 353,477 -0.15(-1.07%)
Jan 08, 2024 13.64 13.85 13.53 13.77 580,243 +0.00(+0.00%)
Jan 05, 2024 13.96 14.03 13.51 13.77 983,272 -0.22(-1.58%)
Jan 04, 2024 14.25 14.30 13.94 13.99 345,213 -0.20(-1.42%)
Jan 03, 2024 13.95 14.20 13.94 14.19 309,615 +0.25(+1.78%)
Jan 02, 2024 13.91 14.03 13.83 13.94 391,700 +0.11(+0.80%)
Dec 29, 2023 13.96 14.00 13.83 13.83 404,026 -0.17(-1.25%)
Dec 28, 2023 14.06 14.10 13.97 14.01 365,558 -0.10(-0.72%)
Dec 27, 2023 14.12 14.17 14.03 14.11 247,653 +0.06(+0.39%)
Dec 26, 2023 14.06 14.19 14.05 14.05 243,817 +0.04(+0.26%)
Dec 22, 2023 14.13 14.25 13.97 14.02 580,579 -0.04(-0.26%)
Dec 21, 2023 14.02 14.15 13.95 14.05 447,314 +0.06(+0.46%)
Dec 20, 2023 14.09 14.23 13.97 13.99 232,051 -0.13(-0.91%)
Dec 19, 2023 14.03 14.14 13.96 14.12 356,714 +0.07(+0.52%)
Dec 18, 2023 14.19 14.33 14.01 14.04 394,800 +0.01(+0.07%)
Dec 15, 2023 13.90 14.09 13.90 14.03 908,432 +0.13(+0.92%)
Dec 14, 2023 13.77 14.00 13.77 13.91 499,280 +0.25(+1.82%)
Dec 13, 2023 13.35 13.69 13.33 13.66 474,061 +0.31(+2.34%)
Dec 12, 2023 13.42 13.48 13.25 13.35 323,796 -0.15(-1.09%)
Dec 11, 2023 13.67 13.69 13.49 13.49 352,799 -0.17(-1.28%)
Dec 08, 2023 13.46 13.69 13.46 13.67 273,751 +0.28(+2.13%)
Dec 07, 2023 13.38 13.50 13.24 13.38 410,104 +0.02(+0.14%)
Dec 06, 2023 13.63 13.69 13.36 13.36 832,859 -0.33(-2.42%)
Dec 05, 2023 13.98 14.10 13.63 13.69 681,780 -0.32(-2.30%)
Dec 04, 2023 14.18 14.27 13.98 14.02 247,697 -0.28(-1.99%)
Dec 01, 2023 14.14 14.36 14.11 14.30 296,819 +0.17(+1.17%)
Nov 30, 2023 14.21 14.36 14.08 14.14 348,487 +0.06(+0.46%)
Nov 29, 2023 13.88 14.19 13.86 14.07 360,877 +0.22(+1.59%)
Nov 28, 2023 14.06 14.08 13.85 13.85 339,296 -0.21(-1.50%)
Nov 27, 2023 14.23 14.23 13.94 14.06 376,416 -0.21(-1.48%)
Nov 24, 2023 14.19 14.31 14.17 14.27 147,171 +0.09(+0.65%)
Nov 22, 2023 14.13 14.25 14.02 14.18 267,951 -0.06(-0.39%)
Nov 21, 2023 14.34 14.53 14.15 14.24 279,228 -0.11(-0.77%)
Nov 20, 2023 14.71 14.71 14.35 14.35 262,558 -0.19(-1.33%)
Nov 17, 2023 14.52 14.69 14.40 14.54 412,768 +0.12(+0.83%)
Nov 16, 2023 14.52 14.54 14.11 14.42 516,426 -0.12(-0.82%)
Nov 15, 2023 14.48 14.66 14.48 14.54 175,259 -0.03(-0.19%)
Nov 14, 2023 14.53 14.63 14.38 14.57 447,422 +0.06(+0.44%)
Nov 13, 2023 14.40 14.54 14.29 14.50 317,935 +0.10(+0.70%)
Nov 10, 2023 14.23 14.44 14.11 14.40 436,903 +0.34(+2.42%)
Nov 09, 2023 14.36 14.40 13.98 14.06 724,636 -0.24(-1.68%)
Nov 08, 2023 14.39 14.39 14.15 14.30 506,432 -0.09(-0.62%)
Nov 07, 2023 14.56 14.56 14.23 14.39 731,773 -0.21(-1.46%)
Nov 06, 2023 14.89 14.93 14.48 14.60 545,597 -0.16(-1.08%)
Nov 03, 2023 14.94 14.94 14.51 14.76 641,960 +0.03(+0.18%)
Nov 02, 2023 14.84 15.22 14.41 14.74 1,030,381 +0.41(+2.86%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback