Financial News

Kimbell Royalty Partners (NY: KRP )

15.52 -0.08 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.145 7.398 7.131 7.264 248,621 +0.00(+0.00%)
Feb 25, 2021 7.131 7.580 7.089 7.264 455,090 +0.10(+1.37%)
Feb 24, 2021 6.843 7.257 6.794 7.166 493,550 +0.29(+4.18%)
Feb 23, 2021 7.012 7.019 6.703 6.878 241,418 -0.03(-0.41%)
Feb 22, 2021 6.808 7.049 6.773 6.906 356,670 +0.08(+1.13%)
Feb 19, 2021 6.850 6.974 6.738 6.829 182,370 -0.01(-0.21%)
Feb 18, 2021 7.047 7.053 6.808 6.843 126,395 -0.19(-2.69%)
Feb 17, 2021 7.110 7.152 6.913 7.033 105,928 +0.01(+0.20%)
Feb 16, 2021 6.906 7.180 6.892 7.019 300,771 +0.18(+2.67%)
Feb 12, 2021 6.541 6.850 6.541 6.836 174,391 +0.20(+2.96%)
Feb 11, 2021 6.738 6.773 6.492 6.640 218,671 -0.08(-1.25%)
Feb 10, 2021 6.422 6.798 6.359 6.724 665,847 +0.30(+4.70%)
Feb 09, 2021 6.268 6.492 6.247 6.422 311,981 +0.11(+1.67%)
Feb 08, 2021 6.176 6.408 6.169 6.317 532,432 +0.18(+2.86%)
Feb 05, 2021 6.190 6.190 6.036 6.141 271,845 +0.05(+0.81%)
Feb 04, 2021 6.176 6.289 6.001 6.092 210,794 -0.06(-1.03%)
Feb 03, 2021 6.015 6.176 5.973 6.155 192,862 +0.18(+3.06%)
Feb 02, 2021 5.987 6.004 5.882 5.973 204,401 +0.15(+2.53%)
Feb 01, 2021 5.854 5.966 5.678 5.826 409,855 -0.04(-0.72%)
Jan 29, 2021 6.001 6.099 5.797 5.868 201,604 -0.13(-2.22%)
Jan 28, 2021 6.056 6.056 5.857 6.001 324,512 +0.03(+0.58%)
Jan 27, 2021 5.974 6.125 5.925 5.967 263,931 -0.13(-2.14%)
Jan 26, 2021 6.166 6.193 6.015 6.097 282,146 +0.04(+0.68%)
Jan 25, 2021 6.152 6.155 5.925 6.056 217,156 +0.05(+0.92%)
Jan 22, 2021 6.008 6.092 5.898 6.001 217,881 -0.08(-1.24%)
Jan 21, 2021 6.179 6.228 6.077 6.077 302,963 -0.17(-2.75%)
Jan 20, 2021 6.413 6.413 6.193 6.248 212,552 -0.12(-1.94%)
Jan 19, 2021 6.035 6.440 5.992 6.372 282,799 +0.45(+7.66%)
Jan 15, 2021 6.118 6.125 5.898 5.919 278,760 -0.14(-2.38%)
Jan 14, 2021 6.509 6.674 6.008 6.063 500,387 -0.27(-4.23%)
Jan 13, 2021 6.509 6.578 6.289 6.331 197,056 -0.25(-3.76%)
Jan 12, 2021 6.406 6.640 6.303 6.578 293,908 +0.27(+4.24%)
Jan 11, 2021 6.049 6.427 6.042 6.310 310,318 +0.22(+3.61%)
Jan 08, 2021 6.131 6.289 6.083 6.090 210,162 -0.05(-0.78%)
Jan 07, 2021 6.042 6.214 5.905 6.138 229,716 +0.14(+2.29%)
Jan 06, 2021 6.166 6.286 5.939 6.001 261,440 -0.12(-2.02%)
Jan 05, 2021 5.974 6.282 5.884 6.125 307,784 +0.33(+5.69%)
Jan 04, 2021 5.562 5.829 5.431 5.795 359,037 +0.36(+6.70%)
Dec 31, 2020 5.431 5.431 5.431 288,017 -0.01(-0.13%)
Dec 30, 2020 5.369 5.596 5.362 5.438 288,017 +0.01(+0.13%)
Dec 29, 2020 5.493 5.500 5.253 5.431 469,189 +0.00(+0.00%)
Dec 28, 2020 5.616 5.733 5.362 5.431 383,489 -0.16(-2.94%)
Dec 24, 2020 5.699 5.733 5.596 5.596 66,558 -0.14(-2.51%)
Dec 23, 2020 5.562 5.853 5.562 5.740 174,488 +0.27(+5.03%)
Dec 22, 2020 5.562 5.706 5.459 5.465 178,399 -0.13(-2.33%)
Dec 21, 2020 5.761 6.049 5.582 5.596 370,081 -0.21(-3.66%)
Dec 18, 2020 5.843 6.097 5.788 5.809 476,397 -0.03(-0.47%)
Dec 17, 2020 5.946 5.993 5.699 5.836 270,313 -0.08(-1.28%)
Dec 16, 2020 6.097 6.104 5.836 5.912 373,837 -0.12(-1.94%)
Dec 15, 2020 6.104 6.125 5.932 6.028 180,260 +0.05(+0.80%)
Dec 14, 2020 6.159 6.255 5.926 5.980 268,863 -0.14(-2.24%)
Dec 11, 2020 6.207 6.303 6.022 6.118 183,946 -0.11(-1.76%)
Dec 10, 2020 6.097 6.550 6.097 6.228 350,139 +0.04(+0.67%)
Dec 09, 2020 6.221 6.310 6.049 6.186 288,870 +0.02(+0.33%)
Dec 08, 2020 6.179 6.344 6.077 6.166 314,975 +0.00(+0.00%)
Dec 07, 2020 6.488 6.488 6.097 6.166 322,262 -0.34(-5.27%)
Dec 04, 2020 6.454 6.660 6.392 6.509 358,426 +0.18(+2.82%)
Dec 03, 2020 6.447 6.454 6.179 6.331 488,752 -0.02(-0.32%)
Dec 02, 2020 6.413 6.420 6.042 6.351 866,641 +0.60(+10.51%)
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