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, 2021 7.786 8.166 7.700 8.130 838,504 +0.43(+5.59%)
Aug 30, 2021 7.772 7.822 7.628 7.700 263,728 -0.05(-0.65%)
Aug 27, 2021 7.621 7.786 7.606 7.750 549,078 +0.23(+3.05%)
Aug 26, 2021 7.642 7.728 7.499 7.520 186,190 -0.12(-1.60%)
Aug 25, 2021 7.700 7.721 7.603 7.642 274,591 -0.01(-0.19%)
Aug 24, 2021 7.449 7.736 7.449 7.657 539,466 +0.22(+2.89%)
Aug 23, 2021 7.434 7.556 7.398 7.441 314,792 +0.11(+1.57%)
Aug 20, 2021 7.384 7.413 7.248 7.327 244,284 -0.04(-0.58%)
Aug 19, 2021 7.427 7.485 7.176 7.370 418,602 -0.13(-1.72%)
Aug 18, 2021 7.556 7.606 7.463 7.499 544,692 -0.04(-0.57%)
Aug 17, 2021 7.614 7.664 7.535 7.542 239,854 -0.06(-0.76%)
Aug 16, 2021 7.657 7.700 7.535 7.599 370,202 -0.09(-1.21%)
Aug 13, 2021 7.858 7.858 7.664 7.693 258,444 -0.17(-2.10%)
Aug 12, 2021 7.908 7.987 7.764 7.858 214,952 -0.11(-1.44%)
Aug 11, 2021 8.001 8.008 7.822 7.972 379,728 -0.03(-0.36%)
Aug 10, 2021 8.016 8.105 7.929 8.001 371,760 +0.01(+0.18%)
Aug 09, 2021 7.793 8.098 7.700 7.987 718,284 +0.17(+2.20%)
Aug 06, 2021 7.786 7.843 7.707 7.815 555,851 +0.10(+1.30%)
Aug 05, 2021 7.714 7.864 7.650 7.714 949,775 -0.24(-3.07%)
Aug 04, 2021 8.080 8.138 7.894 7.958 380,478 -0.21(-2.55%)
Aug 03, 2021 8.138 8.202 8.023 8.166 397,614 +0.04(+0.44%)
Aug 02, 2021 8.324 8.353 8.069 8.130 360,129 -0.14(-1.73%)
Jul 30, 2021 8.274 8.366 8.181 8.274 391,272 +0.01(+0.09%)
Jul 29, 2021 8.323 8.330 8.190 8.267 632,005 -0.01(-0.08%)
Jul 28, 2021 8.385 8.420 8.193 8.274 1,013,527 -0.06(-0.67%)
Jul 27, 2021 8.455 8.455 8.277 8.330 249,662 -0.06(-0.67%)
Jul 26, 2021 8.385 8.539 8.358 8.385 289,694 +0.17(+2.13%)
Jul 23, 2021 8.274 8.323 8.106 8.211 126,017 -0.03(-0.42%)
Jul 22, 2021 8.469 8.473 8.008 8.246 648,338 -0.17(-2.07%)
Jul 21, 2021 8.330 8.511 8.302 8.420 295,024 +0.15(+1.86%)
Jul 20, 2021 8.176 8.420 8.176 8.267 327,634 +0.08(+0.94%)
Jul 19, 2021 8.399 8.466 8.036 8.190 650,069 -0.26(-3.06%)
Jul 16, 2021 8.588 8.595 8.406 8.448 416,473 -0.09(-1.06%)
Jul 15, 2021 8.679 8.679 8.490 8.539 428,126 -0.10(-1.21%)
Jul 14, 2021 8.700 8.763 8.644 8.644 324,599 -0.06(-0.64%)
Jul 13, 2021 8.770 8.798 8.644 8.700 502,037 -0.08(-0.95%)
Jul 12, 2021 8.861 8.903 8.770 8.784 193,510 -0.12(-1.33%)
Jul 09, 2021 8.882 8.945 8.791 8.903 203,241 +0.08(+0.87%)
Jul 08, 2021 8.868 8.958 8.742 8.826 303,382 -0.09(-1.02%)
Jul 07, 2021 8.993 9.035 8.840 8.917 218,713 -0.03(-0.31%)
Jul 06, 2021 9.049 9.056 8.945 8.945 330,499 -0.09(-1.01%)
Jul 02, 2021 9.084 9.084 8.972 9.035 333,470 -0.11(-1.22%)
Jul 01, 2021 9.119 9.175 8.997 9.147 417,577 +0.17(+1.87%)
Jun 30, 2021 8.993 9.077 8.966 8.979 225,936 +0.03(+0.39%)
Jun 29, 2021 8.993 9.070 8.945 8.945 175,729 -0.01(-0.08%)
Jun 28, 2021 9.084 9.084 8.945 8.951 205,628 -0.20(-2.14%)
Jun 25, 2021 9.189 9.217 9.109 9.147 161,957 -0.01(-0.08%)
Jun 24, 2021 9.168 9.217 9.084 9.154 245,472 -0.01(-0.08%)
Jun 23, 2021 9.189 9.210 9.126 9.161 113,398 +0.07(+0.77%)
Jun 22, 2021 9.133 9.133 9.007 9.091 75,209 -0.01(-0.08%)
Jun 21, 2021 8.979 9.210 8.979 9.098 195,074 +0.11(+1.24%)
Jun 18, 2021 8.979 9.133 8.979 8.986 140,621 -0.02(-0.23%)
Jun 17, 2021 9.098 9.183 8.965 9.007 322,189 -0.10(-1.07%)
Jun 16, 2021 9.203 9.203 9.035 9.105 261,144 -0.08(-0.91%)
Jun 15, 2021 9.105 9.224 9.088 9.189 199,720 +0.13(+1.39%)
Jun 14, 2021 9.182 9.224 9.028 9.063 183,418 -0.12(-1.29%)
Jun 11, 2021 9.322 9.322 9.028 9.182 333,755 +0.16(+1.78%)
Jun 10, 2021 9.014 9.095 9.007 9.021 250,017 +0.00(+0.00%)
Jun 09, 2021 9.042 9.056 8.958 9.021 194,686 +0.03(+0.39%)
Jun 08, 2021 9.056 9.147 8.917 8.986 243,479 -0.03(-0.39%)
Jun 07, 2021 9.084 9.175 8.958 9.021 191,751 -0.06(-0.69%)
Jun 04, 2021 9.119 9.154 9.035 9.084 235,063 +0.00(+0.00%)
Jun 03, 2021 8.979 9.189 8.979 9.084 361,271 +0.07(+0.78%)
Jun 02, 2021 9.063 9.063 8.890 9.014 289,806 +0.10(+1.18%)
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