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 (%)
Aug 31, 2017 7.778 7.792 7.550 7.763 43,162 +0.09(+1.23%)
Aug 30, 2017 7.674 7.820 7.550 7.669 16,810 -0.09(-1.21%)
Aug 29, 2017 7.808 7.916 7.763 7.763 21,212 -0.17(-2.18%)
Aug 28, 2017 7.906 8.698 7.703 7.936 48,615 +0.23(+3.02%)
Aug 25, 2017 7.609 7.911 7.609 7.703 21,707 +0.03(+0.45%)
Aug 24, 2017 7.624 7.827 7.599 7.669 7,080 -0.10(-1.27%)
Aug 23, 2017 7.619 7.782 7.550 7.768 8,270 +0.15(+1.95%)
Aug 22, 2017 8.040 8.040 7.619 7.619 25,044 -0.21(-2.72%)
Aug 21, 2017 7.896 7.906 7.684 7.832 11,866 -0.00(-0.06%)
Aug 18, 2017 7.971 8.065 7.718 7.837 18,904 +0.00(+0.06%)
Aug 17, 2017 8.159 8.163 7.595 7.832 18,316 -0.08(-1.06%)
Aug 16, 2017 7.773 7.926 7.773 7.916 1,592 +0.20(+2.62%)
Aug 15, 2017 7.946 8.069 7.713 7.713 2,112 -0.17(-2.13%)
Aug 14, 2017 8.094 8.147 7.857 7.881 34,071 -0.01(-0.13%)
Aug 11, 2017 7.689 7.891 7.580 7.891 6,146 +0.20(+2.64%)
Aug 10, 2017 7.550 7.916 7.520 7.689 18,097 +0.12(+1.64%)
Aug 09, 2017 7.674 7.812 7.565 7.565 5,580 -0.34(-4.26%)
Aug 08, 2017 7.766 7.901 7.684 7.901 21,721 +0.28(+3.63%)
Aug 07, 2017 7.738 7.822 7.520 7.624 58,933 -0.12(-1.60%)
Aug 04, 2017 7.654 7.906 7.451 7.748 37,274 +0.05(+0.64%)
Aug 03, 2017 7.768 7.898 7.674 7.698 12,371 +0.03(+0.45%)
Aug 02, 2017 7.780 7.911 7.363 7.664 256,396 -0.15(-1.93%)
Aug 01, 2017 7.911 8.018 7.814 7.814 27,876 -0.07(-0.92%)
Jul 31, 2017 7.834 8.125 7.761 7.887 73,572 +0.10(+1.25%)
Jul 28, 2017 7.887 8.004 7.761 7.790 77,994 +0.05(+0.69%)
Jul 27, 2017 7.787 7.853 7.737 7.737 45,735 -0.04(-0.50%)
Jul 26, 2017 7.839 7.902 7.775 7.775 36,294 -0.06(-0.74%)
Jul 25, 2017 7.737 8.217 7.737 7.834 94,888 -0.10(-1.31%)
Jul 24, 2017 7.761 7.938 7.761 7.938 3,187 +0.16(+2.09%)
Jul 21, 2017 7.834 7.944 7.775 7.775 5,923 -0.01(-0.12%)
Jul 20, 2017 7.877 7.936 7.727 7.785 25,033 -0.16(-2.02%)
Jul 19, 2017 7.872 7.945 7.747 7.945 8,882 +0.15(+1.93%)
Jul 18, 2017 7.936 7.937 7.766 7.795 11,183 -0.14(-1.77%)
Jul 17, 2017 7.863 8.110 7.863 7.936 3,405 +0.07(+0.86%)
Jul 14, 2017 7.766 7.887 7.766 7.868 20,955 +0.18(+2.34%)
Jul 13, 2017 7.795 7.834 7.688 7.688 46,357 -0.12(-1.55%)
Jul 12, 2017 8.144 8.144 7.790 7.809 29,804 -0.28(-3.42%)
Jul 11, 2017 7.863 8.110 7.863 8.086 18,192 +0.13(+1.59%)
Jul 10, 2017 7.999 8.067 7.843 7.960 264,912 -0.06(-0.79%)
Jul 07, 2017 7.780 8.023 7.780 8.023 3,210 +0.01(+0.18%)
Jul 06, 2017 7.872 8.159 7.868 8.008 14,927 +0.06(+0.79%)
Jul 05, 2017 7.960 8.120 7.815 7.945 9,275 -0.10(-1.21%)
Jul 03, 2017 8.169 8.183 8.018 8.042 22,346 -0.13(-1.54%)
Jun 30, 2017 8.057 8.198 7.984 8.169 18,775 +0.10(+1.26%)
Jun 29, 2017 7.678 8.198 7.678 8.067 47,338 +0.36(+4.69%)
Jun 28, 2017 7.727 7.887 7.625 7.705 25,327 -0.06(-0.78%)
Jun 27, 2017 7.751 7.970 7.703 7.766 31,475 +0.02(+0.25%)
Jun 26, 2017 7.780 7.994 7.746 7.746 28,836 -0.14(-1.78%)
Jun 23, 2017 7.737 7.887 7.669 7.887 10,361 +0.08(+1.06%)
Jun 22, 2017 7.814 7.923 7.630 7.805 65,456 -0.05(-0.68%)
Jun 21, 2017 7.872 7.979 7.693 7.858 80,995 +0.09(+1.19%)
Jun 20, 2017 7.659 8.079 7.596 7.766 111,602 -0.02(-0.31%)
Jun 19, 2017 8.137 8.183 7.790 7.790 107,943 -0.34(-4.18%)
Jun 16, 2017 8.086 8.210 8.086 8.130 11,628 +0.03(+0.36%)
Jun 15, 2017 8.251 8.494 8.008 8.101 73,341 -0.15(-1.82%)
Jun 14, 2017 8.926 8.926 8.013 8.251 262,213 -0.77(-8.55%)
Jun 13, 2017 9.037 9.100 8.906 9.023 41,969 -0.06(-0.67%)
Jun 12, 2017 9.183 9.222 9.083 9.083 9,152 -0.19(-2.02%)
Jun 09, 2017 9.275 9.460 9.100 9.270 18,878 -0.03(-0.37%)
Jun 08, 2017 9.154 9.338 9.154 9.304 24,322 +0.08(+0.89%)
Jun 07, 2017 9.256 9.367 9.173 9.222 34,191 +0.00(+0.05%)
Jun 06, 2017 9.125 9.270 9.057 9.217 24,116 +0.06(+0.69%)
Jun 05, 2017 9.469 9.596 9.154 9.154 27,217 -0.41(-4.26%)
Jun 02, 2017 9.474 9.707 9.409 9.562 5,179 -0.00(-0.05%)
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