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 30, 2019 8.924 9.036 8.841 9.036 34,587 +0.16(+1.79%)
Aug 29, 2019 8.912 9.042 8.847 8.877 37,610 +0.01(+0.07%)
Aug 28, 2019 8.617 8.941 8.617 8.871 36,998 +0.24(+2.80%)
Aug 27, 2019 8.641 8.682 8.477 8.629 65,471 +0.02(+0.21%)
Aug 26, 2019 8.617 8.741 8.552 8.611 58,310 +0.03(+0.34%)
Aug 23, 2019 8.700 8.916 8.552 8.582 77,822 -0.20(-2.28%)
Aug 22, 2019 8.941 8.952 8.759 8.782 32,743 -0.15(-1.65%)
Aug 21, 2019 8.947 9.136 8.788 8.930 43,502 -0.01(-0.13%)
Aug 20, 2019 9.042 9.115 8.847 8.941 36,028 +0.04(+0.40%)
Aug 19, 2019 8.623 8.965 8.623 8.906 97,208 +0.23(+2.65%)
Aug 16, 2019 8.534 8.794 8.493 8.676 80,874 +0.18(+2.08%)
Aug 15, 2019 8.446 8.552 8.387 8.499 92,200 -0.05(-0.55%)
Aug 14, 2019 8.499 8.552 8.287 8.546 65,382 -0.05(-0.62%)
Aug 13, 2019 8.711 8.717 8.416 8.599 81,837 -0.13(-1.49%)
Aug 12, 2019 8.753 8.788 8.582 8.729 101,942 +0.14(+1.58%)
Aug 09, 2019 8.558 8.751 8.458 8.593 83,926 +0.02(+0.21%)
Aug 08, 2019 8.263 8.694 8.263 8.576 192,377 +0.41(+4.98%)
Aug 07, 2019 8.021 8.388 7.762 8.169 187,248 +0.01(+0.07%)
Aug 06, 2019 8.346 8.553 8.004 8.163 161,989 -0.10(-1.21%)
Aug 05, 2019 8.705 8.930 8.181 8.263 210,746 -0.68(-7.65%)
Aug 02, 2019 9.142 9.154 8.794 8.947 124,617 +0.03(+0.33%)
Aug 01, 2019 9.228 9.355 8.912 8.918 169,305 -0.31(-3.36%)
Jul 31, 2019 9.309 9.487 9.205 9.228 112,953 -0.09(-0.93%)
Jul 30, 2019 9.200 9.428 9.182 9.315 83,734 +0.09(+0.93%)
Jul 29, 2019 9.200 9.350 9.085 9.228 40,177 -0.03(-0.31%)
Jul 26, 2019 9.062 9.303 9.062 9.257 74,786 +0.20(+2.22%)
Jul 25, 2019 9.131 9.171 9.056 9.056 39,415 -0.14(-1.56%)
Jul 24, 2019 9.194 9.379 9.182 9.200 309,260 -0.03(-0.31%)
Jul 23, 2019 9.228 9.257 9.148 9.228 62,255 +0.01(+0.12%)
Jul 22, 2019 9.205 9.286 9.194 9.217 50,381 -0.02(-0.25%)
Jul 19, 2019 9.119 9.286 9.119 9.240 107,657 +0.07(+0.75%)
Jul 18, 2019 9.200 9.320 9.085 9.171 91,494 +0.02(+0.25%)
Jul 17, 2019 9.217 9.343 9.102 9.148 331,753 -0.08(-0.87%)
Jul 16, 2019 9.257 9.291 9.101 9.228 137,980 +0.00(+0.00%)
Jul 15, 2019 9.090 9.395 9.090 9.228 68,158 +0.09(+1.01%)
Jul 12, 2019 9.113 9.303 9.039 9.136 337,407 +0.03(+0.38%)
Jul 11, 2019 9.355 9.408 9.010 9.102 134,249 -0.24(-2.52%)
Jul 10, 2019 9.286 9.614 9.251 9.338 657,104 +0.13(+1.44%)
Jul 09, 2019 9.096 9.346 9.096 9.205 642,225 +0.09(+0.95%)
Jul 08, 2019 9.205 9.292 8.998 9.119 247,813 -0.11(-1.18%)
Jul 05, 2019 9.004 9.228 9.004 9.228 86,438 +0.23(+2.56%)
Jul 03, 2019 9.067 9.216 8.952 8.998 58,611 -0.06(-0.70%)
Jul 02, 2019 9.309 9.309 8.952 9.062 111,906 -0.20(-2.11%)
Jul 01, 2019 9.372 9.556 9.234 9.257 34,542 -0.03(-0.31%)
Jun 28, 2019 9.401 9.413 9.085 9.286 83,830 -0.07(-0.74%)
Jun 27, 2019 9.171 9.355 9.171 9.355 84,085 +0.10(+1.06%)
Jun 26, 2019 9.228 9.359 9.182 9.257 67,392 +0.05(+0.56%)
Jun 25, 2019 8.975 9.343 8.958 9.205 41,635 +0.26(+2.89%)
Jun 24, 2019 9.062 9.217 8.947 8.947 98,277 -0.14(-1.52%)
Jun 21, 2019 9.148 9.297 9.056 9.085 145,572 +0.05(+0.57%)
Jun 20, 2019 9.343 9.608 9.033 9.033 227,831 -0.20(-2.18%)
Jun 19, 2019 9.200 9.338 9.159 9.234 41,960 +0.02(+0.19%)
Jun 18, 2019 9.257 9.297 9.119 9.217 118,983 +0.02(+0.19%)
Jun 17, 2019 9.177 9.303 9.148 9.200 42,720 +0.03(+0.31%)
Jun 14, 2019 9.240 9.395 9.113 9.171 142,963 -0.17(-1.85%)
Jun 13, 2019 9.366 9.412 9.113 9.343 180,815 +0.06(+0.62%)
Jun 12, 2019 9.274 9.440 9.119 9.286 104,533 -0.02(-0.19%)
Jun 11, 2019 9.441 9.549 9.214 9.303 132,928 -0.16(-1.64%)
Jun 10, 2019 9.355 9.487 9.089 9.458 91,776 +0.21(+2.30%)
Jun 07, 2019 9.568 9.568 9.099 9.246 136,180 -0.21(-2.25%)
Jun 06, 2019 9.056 9.545 8.418 9.458 309,355 +0.33(+3.65%)
Jun 05, 2019 9.688 9.711 9.125 9.125 153,203 -0.44(-4.63%)
Jun 04, 2019 9.608 9.717 9.522 9.568 155,590 -0.03(-0.30%)
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