Financial News

Kimbell Royalty Partners (NY: KRP )

15.64 +0.04 (+0.26%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.850 9.984 9.580 9.940 38,590 +0.11(+1.17%)
May 30, 2017 9.740 9.984 9.740 9.825 18,051 -0.09(-0.91%)
May 26, 2017 9.878 9.964 9.878 9.915 33,773 -0.07(-0.70%)
May 25, 2017 9.862 9.984 9.810 9.984 41,429 +0.07(+0.71%)
May 24, 2017 9.865 9.915 9.680 9.915 46,442 +0.05(+0.51%)
May 23, 2017 9.580 9.865 9.580 9.865 59,010 +0.29(+3.08%)
May 22, 2017 9.665 9.734 9.490 9.570 26,527 -0.10(-1.08%)
May 19, 2017 9.360 9.730 9.358 9.675 23,855 +0.24(+2.54%)
May 18, 2017 9.455 9.455 9.320 9.435 36,338 +0.02(+0.21%)
May 17, 2017 9.490 9.490 9.240 9.415 49,832 -0.14(-1.44%)
May 16, 2017 9.495 9.580 9.456 9.552 31,877 +0.06(+0.66%)
May 15, 2017 9.430 9.495 9.245 9.490 41,433 +0.06(+0.69%)
May 12, 2017 9.270 9.425 9.245 9.425 63,286 +0.23(+2.50%)
May 11, 2017 9.170 9.440 9.170 9.195 27,366 -0.01(-0.05%)
May 10, 2017 9.440 9.465 9.185 9.200 93,971 -0.26(-2.75%)
May 09, 2017 9.585 9.605 9.440 9.460 63,979 -0.06(-0.63%)
May 08, 2017 9.440 9.540 9.365 9.520 31,979 +0.06(+0.63%)
May 05, 2017 9.410 9.609 9.355 9.460 91,001 +0.05(+0.58%)
May 04, 2017 9.470 9.470 9.305 9.405 54,675 +0.01(+0.11%)
May 03, 2017 9.469 9.469 9.316 9.395 70,395 -0.00(-0.05%)
May 02, 2017 9.405 9.548 9.321 9.400 104,284 -0.01(-0.10%)
May 01, 2017 9.356 9.439 9.240 9.410 43,918 +0.07(+0.79%)
Apr 28, 2017 9.306 9.425 9.306 9.336 27,904 -0.05(-0.58%)
Apr 27, 2017 9.326 9.440 9.173 9.390 77,511 +0.02(+0.21%)
Apr 26, 2017 9.203 9.499 9.203 9.370 95,101 +0.18(+1.99%)
Apr 25, 2017 9.148 9.365 9.148 9.188 67,659 +0.07(+0.72%)
Apr 24, 2017 9.045 9.203 9.045 9.123 23,044 +0.02(+0.20%)
Apr 21, 2017 9.153 9.252 8.966 9.104 122,325 -0.02(-0.27%)
Apr 20, 2017 9.514 9.597 9.129 9.129 102,598 -0.44(-4.59%)
Apr 19, 2017 9.509 9.622 9.509 9.568 39,251 +0.00(+0.00%)
Apr 18, 2017 9.622 9.622 9.499 9.568 18,002 +0.00(+0.05%)
Apr 17, 2017 9.578 9.676 9.407 9.563 121,623 -0.09(-0.92%)
Apr 13, 2017 9.612 9.745 9.499 9.652 110,380 -0.04(-0.41%)
Apr 12, 2017 9.543 9.691 9.509 9.691 39,492 +0.16(+1.71%)
Apr 11, 2017 9.573 9.721 9.499 9.528 101,548 -0.04(-0.46%)
Apr 10, 2017 9.696 9.696 9.548 9.573 72,714 -0.12(-1.27%)
Apr 07, 2017 9.691 9.810 9.543 9.696 100,563 +0.11(+1.18%)
Apr 06, 2017 9.647 9.770 9.573 9.583 131,843 +0.06(+0.67%)
Apr 05, 2017 9.741 9.743 9.403 9.518 221,666 -0.23(-2.33%)
Apr 04, 2017 9.750 9.869 9.666 9.745 144,826 -0.07(-0.75%)
Apr 03, 2017 9.627 9.819 9.573 9.819 251,092 +0.20(+2.05%)
Mar 31, 2017 9.736 9.745 9.602 9.622 54,140 -0.06(-0.66%)
Mar 30, 2017 9.622 9.721 9.622 9.686 43,239 +0.06(+0.67%)
Mar 29, 2017 9.543 9.657 9.509 9.622 26,759 +0.00(+0.00%)
Mar 28, 2017 9.533 9.631 9.464 9.622 56,470 +0.01(+0.10%)
Mar 27, 2017 9.583 9.667 9.504 9.612 54,499 -0.05(-0.51%)
Mar 24, 2017 9.721 9.721 8.941 9.662 112,832 +0.02(+0.20%)
Mar 23, 2017 9.568 9.731 9.504 9.642 51,465 -0.00(-0.05%)
Mar 22, 2017 9.499 9.662 9.499 9.647 122,029 +0.10(+1.03%)
Mar 21, 2017 9.622 9.741 9.504 9.548 132,228 -0.10(-1.02%)
Mar 20, 2017 9.726 9.731 9.548 9.647 24,383 -0.17(-1.76%)
Mar 17, 2017 9.839 9.839 9.597 9.819 59,488 -0.01(-0.10%)
Mar 16, 2017 9.588 9.844 9.578 9.829 43,484 +0.24(+2.52%)
Mar 15, 2017 9.533 9.652 9.504 9.588 48,763 -0.03(-0.31%)
Mar 14, 2017 9.706 9.815 9.536 9.617 212,534 -0.01(-0.10%)
Mar 13, 2017 9.637 9.671 9.588 9.627 34,235 +0.06(+0.62%)
Mar 10, 2017 9.662 9.676 9.518 9.568 86,628 +0.01(+0.15%)
Mar 09, 2017 9.745 9.770 9.553 9.553 119,352 -0.17(-1.73%)
Mar 08, 2017 9.558 9.864 9.558 9.721 156,610 +0.18(+1.86%)
Mar 07, 2017 9.568 9.622 9.509 9.543 107,620 -0.02(-0.26%)
Mar 06, 2017 9.518 9.795 9.504 9.568 176,287 +0.03(+0.31%)
Mar 03, 2017 9.523 9.573 9.504 9.538 42,228 +0.00(+0.05%)
Mar 02, 2017 9.617 9.755 9.504 9.533 238,209 +0.00(+0.05%)
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