Financial News

Kimbell Royalty Partners (NY: KRP )

16.00 +0.11 (+0.68%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.889 8.987 8.763 8.882 124,134 +0.05(+0.55%)
May 27, 2021 8.910 8.964 8.826 8.833 100,354 -0.06(-0.63%)
May 26, 2021 8.931 9.109 8.847 8.889 92,491 -0.01(-0.16%)
May 25, 2021 9.008 9.134 8.875 8.903 105,441 -0.11(-1.24%)
May 24, 2021 9.057 9.127 8.889 9.015 101,025 +0.03(+0.39%)
May 21, 2021 8.931 9.122 8.889 8.980 235,923 +0.13(+1.50%)
May 20, 2021 8.896 8.973 8.812 8.847 75,415 -0.03(-0.39%)
May 19, 2021 8.798 9.015 8.644 8.882 102,146 +0.00(+0.00%)
May 18, 2021 8.959 9.057 8.812 8.882 70,106 -0.10(-1.17%)
May 17, 2021 9.015 9.124 8.924 8.987 131,316 -0.03(-0.39%)
May 14, 2021 9.273 9.315 8.917 9.022 172,679 -0.10(-1.15%)
May 13, 2021 8.924 9.259 8.679 9.127 368,934 +0.18(+2.03%)
May 12, 2021 8.735 9.085 8.735 8.945 152,306 +0.22(+2.56%)
May 11, 2021 8.568 8.896 8.568 8.721 140,552 -0.10(-1.11%)
May 10, 2021 8.763 8.952 8.746 8.819 165,913 +0.15(+1.69%)
May 07, 2021 8.036 8.721 8.036 8.672 386,521 +0.53(+6.52%)
May 06, 2021 8.106 8.169 7.827 8.141 162,852 +0.10(+1.22%)
May 05, 2021 7.911 8.092 7.736 8.043 156,127 +0.39(+5.11%)
May 04, 2021 7.834 7.834 7.645 7.652 134,000 -0.12(-1.53%)
May 03, 2021 7.526 7.862 7.484 7.771 87,556 +0.25(+3.35%)
Apr 30, 2021 7.589 7.771 7.463 7.519 210,354 -0.13(-1.74%)
Apr 29, 2021 7.707 7.741 7.468 7.652 274,055 +0.08(+0.99%)
Apr 28, 2021 7.536 7.707 7.420 7.577 591,448 +0.11(+1.46%)
Apr 27, 2021 7.468 7.529 7.368 7.468 198,746 +0.03(+0.46%)
Apr 26, 2021 7.222 7.447 7.168 7.434 266,106 +0.53(+7.60%)
Apr 23, 2021 6.902 6.991 6.827 6.909 51,172 +0.05(+0.70%)
Apr 22, 2021 6.793 6.893 6.697 6.861 64,131 -0.01(-0.10%)
Apr 21, 2021 6.827 6.881 6.772 6.868 107,600 +0.04(+0.60%)
Apr 20, 2021 6.827 6.868 6.697 6.827 123,338 -0.03(-0.50%)
Apr 19, 2021 6.861 6.922 6.820 6.861 129,197 -0.04(-0.59%)
Apr 16, 2021 7.066 7.093 6.875 6.902 57,331 -0.08(-1.08%)
Apr 15, 2021 6.922 7.066 6.827 6.977 118,643 +0.14(+1.99%)
Apr 14, 2021 6.663 6.868 6.663 6.840 221,368 +0.16(+2.35%)
Apr 13, 2021 6.820 6.840 6.677 6.684 281,930 -0.15(-2.20%)
Apr 12, 2021 6.813 6.868 6.779 6.834 177,270 +0.01(+0.20%)
Apr 09, 2021 6.834 6.895 6.793 6.820 153,518 -0.10(-1.38%)
Apr 08, 2021 7.045 7.066 6.813 6.916 165,405 -0.13(-1.84%)
Apr 07, 2021 6.977 7.161 6.950 7.045 80,558 +0.03(+0.39%)
Apr 06, 2021 7.018 7.093 6.943 7.018 73,581 -0.06(-0.87%)
Apr 05, 2021 6.922 7.120 6.834 7.079 98,421 +0.12(+1.76%)
Apr 01, 2021 6.984 7.004 6.810 6.956 123,899 +0.04(+0.59%)
Mar 31, 2021 6.963 7.004 6.847 6.916 91,943 -0.02(-0.29%)
Mar 30, 2021 7.018 7.018 6.840 6.936 56,172 -0.04(-0.59%)
Mar 29, 2021 7.004 7.106 6.895 6.977 104,429 -0.18(-2.57%)
Mar 26, 2021 6.759 7.216 6.759 7.161 214,661 +0.42(+6.28%)
Mar 25, 2021 6.731 6.868 6.663 6.738 104,791 -0.14(-2.08%)
Mar 24, 2021 6.800 6.914 6.774 6.881 119,313 +0.16(+2.44%)
Mar 23, 2021 6.718 6.813 6.684 6.718 161,046 -0.10(-1.50%)
Mar 22, 2021 7.045 7.066 6.718 6.820 247,956 -0.16(-2.25%)
Mar 19, 2021 6.840 7.052 6.813 6.977 104,398 +0.16(+2.30%)
Mar 18, 2021 6.854 7.079 6.820 6.820 276,070 -0.18(-2.63%)
Mar 17, 2021 7.031 7.196 6.963 7.004 64,735 -0.06(-0.87%)
Mar 16, 2021 7.025 7.263 6.827 7.066 326,108 -0.10(-1.33%)
Mar 15, 2021 7.318 7.318 7.134 7.161 116,079 -0.09(-1.22%)
Mar 12, 2021 7.447 7.451 7.250 7.250 107,037 -0.13(-1.76%)
Mar 11, 2021 7.536 7.536 7.297 7.379 172,669 -0.13(-1.73%)
Mar 10, 2021 7.345 7.536 7.263 7.509 159,880 +0.25(+3.38%)
Mar 09, 2021 7.393 7.393 7.175 7.263 187,416 -0.05(-0.65%)
Mar 08, 2021 7.522 7.536 7.236 7.311 133,569 +0.00(+0.00%)
Mar 05, 2021 7.352 7.502 7.066 7.311 166,861 -0.04(-0.56%)
Mar 04, 2021 7.475 7.502 7.004 7.352 334,152 -0.06(-0.83%)
Mar 03, 2021 7.311 7.522 7.311 7.413 208,607 -0.01(-0.18%)
Mar 02, 2021 7.318 7.529 7.297 7.427 166,786 +0.11(+1.49%)
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