Financial News

Kimbell Royalty Partners (NY: KRP )

11.65 USD +0.14 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 11.32 11.58 11.07 11.51 109,105 +0.56(+5.11%)
May 04, 2021 11.21 11.21 10.94 10.95 93,642 -0.17(-1.53%)
May 03, 2021 10.77 11.25 10.71 11.12 61,186 +0.36(+3.35%)
Apr 30, 2021 10.86 11.12 10.68 10.76 147,000 -0.46(-4.10%)
Apr 29, 2021 11.30 11.35 10.95 11.22 186,907 +0.11(+0.99%)
Apr 28, 2021 11.05 11.30 10.88 11.11 403,370 +0.16(+1.46%)
Apr 27, 2021 10.95 11.04 10.80 10.95 135,546 +0.05(+0.46%)
Apr 26, 2021 10.59 10.92 10.51 10.90 181,486 +0.77(+7.60%)
Apr 23, 2021 10.12 10.25 10.01 10.13 34,900 +0.07(+0.70%)
Apr 22, 2021 9.960 10.11 9.820 10.06 43,738 -0.01(-0.10%)
Apr 21, 2021 10.01 10.09 9.930 10.07 73,384 +0.06(+0.60%)
Apr 20, 2021 10.01 10.07 9.820 10.01 84,117 -0.05(-0.50%)
Apr 19, 2021 10.06 10.15 10.00 10.06 88,113 -0.06(-0.59%)
Apr 16, 2021 10.36 10.40 10.08 10.12 39,100 -0.11(-1.08%)
Apr 15, 2021 10.15 10.36 10.01 10.23 80,915 +0.20(+1.99%)
Apr 14, 2021 9.770 10.07 9.770 10.03 150,974 +0.23(+2.35%)
Apr 13, 2021 10.00 10.03 9.790 9.800 192,278 -0.22(-2.20%)
Apr 12, 2021 9.990 10.07 9.940 10.02 120,899 +0.02(+0.20%)
Apr 09, 2021 10.02 10.11 9.960 10.00 104,700 -0.14(-1.38%)
Apr 08, 2021 10.33 10.36 9.990 10.14 112,807 -0.19(-1.84%)
Apr 07, 2021 10.23 10.50 10.19 10.33 54,941 +0.04(+0.39%)
Apr 06, 2021 10.29 10.40 10.18 10.29 50,183 -0.09(-0.87%)
Apr 05, 2021 10.15 10.44 10.02 10.38 67,124 +0.18(+1.76%)
Apr 01, 2021 10.24 10.27 9.985 10.20 84,500 +0.06(+0.59%)
Mar 31, 2021 10.21 10.27 10.04 10.14 62,706 -0.03(-0.29%)
Mar 30, 2021 10.29 10.29 10.03 10.17 38,310 -0.06(-0.59%)
Mar 29, 2021 10.27 10.42 10.11 10.23 71,221 -0.27(-2.57%)
Mar 26, 2021 9.910 10.58 9.910 10.50 146,400 +0.62(+6.28%)
Mar 25, 2021 9.870 10.07 9.770 9.880 71,468 -0.21(-2.08%)
Mar 24, 2021 9.970 10.14 9.932 10.09 81,372 +0.24(+2.44%)
Mar 23, 2021 9.850 9.990 9.800 9.850 109,834 -0.15(-1.50%)
Mar 22, 2021 10.33 10.36 9.850 10.00 169,107 -0.23(-2.25%)
Mar 19, 2021 10.03 10.34 9.990 10.23 71,200 +0.23(+2.30%)
Mar 18, 2021 10.05 10.38 10.00 10.00 188,281 -0.27(-2.63%)
Mar 17, 2021 10.31 10.55 10.21 10.27 44,150 -0.09(-0.87%)
Mar 16, 2021 10.30 10.65 10.01 10.36 222,407 -0.14(-1.33%)
Mar 15, 2021 10.73 10.73 10.46 10.50 79,167 -0.13(-1.22%)
Mar 12, 2021 10.92 10.93 10.63 10.63 73,000 -0.19(-1.76%)
Mar 11, 2021 11.05 11.05 10.70 10.82 117,761 -0.19(-1.73%)
Mar 10, 2021 10.77 11.05 10.65 11.01 109,039 +0.36(+3.38%)
Mar 09, 2021 10.84 10.84 10.52 10.65 127,819 -0.07(-0.65%)
Mar 08, 2021 11.03 11.05 10.61 10.72 91,095 +0.00(+0.00%)
Mar 05, 2021 10.78 11.00 10.36 10.72 113,800 -0.06(-0.56%)
Mar 04, 2021 10.96 11.00 10.27 10.78 227,893 -0.09(-0.83%)
Mar 03, 2021 10.72 11.03 10.72 10.87 142,271 -0.02(-0.18%)
Mar 02, 2021 10.73 11.04 10.70 10.89 113,749 +0.16(+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