Financial News

Kimbell Royalty Partners (NY: KRP )

15.64 +0.04 (+0.23%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.20 11.53 11.10 11.42 321,275 +0.20(+1.82%)
Oct 28, 2021 11.20 11.28 11.08 11.22 267,517 +0.00(+0.00%)
Oct 27, 2021 11.42 11.49 11.17 11.22 429,250 -0.22(-1.94%)
Oct 26, 2021 11.42 11.44 235,248 +0.00(+0.00%)
Oct 25, 2021 11.62 11.68 11.40 11.44 292,742 +0.15(+1.31%)
Oct 22, 2021 11.43 11.43 11.16 11.29 158,795 +0.05(+0.46%)
Oct 21, 2021 11.52 11.62 11.18 11.24 315,087 -0.21(-1.87%)
Oct 20, 2021 11.29 11.47 11.21 11.45 189,099 +0.14(+1.24%)
Oct 19, 2021 11.43 11.43 11.13 11.31 228,034 -0.04(-0.33%)
Oct 18, 2021 11.14 11.42 11.05 11.35 311,377 +0.30(+2.74%)
Oct 15, 2021 11.14 11.20 11.03 11.05 468,189 -0.04(-0.33%)
Oct 14, 2021 10.86 11.12 10.85 11.09 221,185 +0.21(+1.97%)
Oct 13, 2021 10.91 11.00 10.76 10.87 145,826 -0.12(-1.08%)
Oct 12, 2021 11.03 11.22 10.98 10.99 275,369 -0.02(-0.20%)
Oct 11, 2021 11.26 11.29 10.98 11.01 186,900 -0.10(-0.86%)
Oct 08, 2021 10.84 11.16 10.84 11.11 282,639 +0.28(+2.59%)
Oct 07, 2021 10.92 10.93 10.72 10.83 158,061 -0.10(-0.95%)
Oct 06, 2021 11.10 11.10 10.69 10.93 344,845 -0.29(-2.57%)
Oct 05, 2021 11.08 11.29 10.84 11.22 438,937 +0.14(+1.27%)
Oct 04, 2021 10.81 11.08 10.71 11.08 831,239 +0.40(+3.73%)
Oct 01, 2021 10.41 10.70 10.20 10.68 614,241 +0.24(+2.34%)
Sep 30, 2021 10.44 10.51 10.27 10.44 264,711 -0.02(-0.21%)
Sep 29, 2021 10.62 10.62 10.41 10.46 374,001 +0.01(+0.14%)
Sep 28, 2021 10.72 10.72 10.15 10.44 507,303 -0.16(-1.53%)
Sep 27, 2021 10.45 10.78 10.35 10.61 1,216,609 +0.31(+3.01%)
Sep 24, 2021 9.749 10.58 9.697 10.30 943,767 +0.55(+5.61%)
Sep 23, 2021 9.564 9.749 9.564 9.749 436,531 +0.26(+2.72%)
Sep 22, 2021 9.726 9.763 9.416 9.490 372,570 -0.04(-0.46%)
Sep 21, 2021 9.630 9.689 9.350 9.534 584,123 +0.08(+0.86%)
Sep 20, 2021 9.401 9.682 9.232 9.453 725,121 -0.10(-1.01%)
Sep 17, 2021 9.564 9.638 9.453 9.549 529,947 -0.01(-0.15%)
Sep 16, 2021 9.726 9.771 9.520 9.564 765,083 -0.24(-2.41%)
Sep 15, 2021 9.453 9.867 9.453 9.800 1,277,058 +0.44(+4.65%)
Sep 14, 2021 9.173 9.416 9.106 9.365 1,659,980 +0.35(+3.93%)
Sep 13, 2021 9.091 9.091 8.788 9.010 443,445 +0.09(+0.99%)
Sep 10, 2021 8.892 8.984 8.729 8.921 389,362 +0.19(+2.20%)
Sep 09, 2021 8.744 8.822 8.670 8.729 318,968 +0.11(+1.29%)
Sep 08, 2021 8.390 8.641 8.309 8.619 273,931 +0.31(+3.73%)
Sep 07, 2021 8.397 8.471 8.183 8.308 127,894 -0.18(-2.09%)
Sep 03, 2021 8.419 8.523 8.124 8.486 309,833 +0.02(+0.26%)
Sep 02, 2021 8.766 8.969 8.427 8.464 618,302 -0.22(-2.55%)
Sep 01, 2021 8.412 8.715 8.212 8.685 743,511 +0.32(+3.80%)
Aug 31, 2021 8.013 8.404 7.924 8.368 814,736 +0.44(+5.59%)
Aug 30, 2021 7.998 8.050 7.851 7.924 256,252 -0.05(-0.65%)
Aug 27, 2021 7.843 8.013 7.828 7.976 533,515 +0.24(+3.05%)
Aug 26, 2021 7.865 7.954 7.718 7.740 180,912 -0.13(-1.60%)
Aug 25, 2021 7.924 7.947 7.825 7.865 266,807 -0.01(-0.19%)
Aug 24, 2021 7.666 7.961 7.666 7.880 524,174 +0.22(+2.89%)
Aug 23, 2021 7.651 7.777 7.614 7.659 305,869 +0.12(+1.57%)
Aug 20, 2021 7.599 7.629 7.459 7.540 237,359 -0.04(-0.58%)
Aug 19, 2021 7.644 7.703 7.385 7.585 406,737 -0.13(-1.72%)
Aug 18, 2021 7.777 7.828 7.681 7.718 529,252 -0.04(-0.57%)
Aug 17, 2021 7.836 7.887 7.755 7.762 233,055 -0.06(-0.76%)
Aug 16, 2021 7.880 7.924 7.755 7.821 359,708 -0.10(-1.21%)
Aug 13, 2021 8.087 8.087 7.887 7.917 251,118 -0.17(-2.10%)
Aug 12, 2021 8.139 8.220 7.991 8.087 208,859 -0.12(-1.44%)
Aug 11, 2021 8.235 8.242 8.050 8.205 368,964 -0.03(-0.36%)
Aug 10, 2021 8.249 8.342 8.161 8.235 361,222 +0.01(+0.18%)
Aug 09, 2021 8.020 8.334 7.924 8.220 697,924 +0.18(+2.20%)
Aug 06, 2021 8.013 8.072 7.932 8.043 540,095 +0.10(+1.30%)
Aug 05, 2021 7.939 8.094 7.873 7.939 922,854 -0.25(-3.07%)
Aug 04, 2021 8.316 8.375 8.124 8.190 369,693 -0.21(-2.55%)
Aug 03, 2021 8.375 8.441 8.257 8.404 386,343 +0.04(+0.44%)
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