Canada markets closed

Kimbell Royalty Partners, LP (KRP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.04-0.25 (-1.53%)
At close: 04:00PM EDT
16.10 +0.06 (+0.37%)
After hours: 05:29PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202416.3816.5315.9516.0416.04360,400
Apr 11, 202416.2516.4716.1316.2916.29265,000
Apr 10, 202416.3116.3716.1716.3116.31182,600
Apr 09, 202416.1916.3216.1316.3016.30242,200
Apr 08, 202416.1716.2716.0916.1716.17225,200
Apr 05, 202416.1516.1616.0016.1416.14240,100
Apr 04, 202416.0116.1716.0116.0216.02255,800
Apr 03, 202415.9516.1015.9216.0016.00388,800
Apr 02, 202415.8015.9315.7515.8815.88249,800
Apr 01, 202415.6015.7915.5015.7615.76267,200
Mar 28, 202415.6115.6715.5115.5215.52381,100
Mar 27, 202415.6015.6415.5015.6015.60301,200
Mar 26, 202415.6715.7115.5015.5015.50193,600
Mar 25, 202415.5915.7215.5715.6415.64235,500
Mar 22, 202415.6515.6515.5215.5515.55195,000
Mar 21, 202415.6215.6515.5015.6415.64250,400
Mar 20, 202415.6515.6815.4915.6715.67352,800
Mar 19, 202415.4515.6415.3815.6315.63351,900
Mar 18, 202415.3115.4815.2615.4515.45307,000
Mar 15, 202415.0915.2615.0615.2415.24266,100
Mar 14, 202415.1515.2515.0315.0915.09236,200
Mar 13, 202415.3415.4215.1415.1615.16246,900
Mar 12, 202415.2515.2715.1115.2715.27396,800
Mar 12, 20240.43 Dividend
Mar 11, 202415.7515.8015.6315.6915.26513,200
Mar 08, 202415.6015.8815.6015.7915.36448,100
Mar 07, 202415.4515.6615.4315.6115.18295,800
Mar 06, 202415.5815.5815.1815.4315.01488,400
Mar 05, 202415.4315.6015.4015.4315.01419,800
Mar 04, 202415.6515.6915.4515.4515.03286,500
Mar 01, 202415.7015.8015.6115.6515.22404,300
Feb 29, 202415.4715.7015.4515.6915.26455,700
Feb 28, 202415.4015.4915.3015.4415.02231,100
Feb 27, 202415.3715.4715.2615.4114.99300,000
Feb 26, 202415.4415.5115.2615.4014.98262,500
Feb 23, 202415.3915.5115.3015.4315.01259,300
Feb 22, 202415.2915.6715.1515.5215.09480,200
Feb 21, 202415.3815.5915.2215.3814.96460,400
Feb 20, 202415.6415.8115.3615.3814.96392,800
Feb 16, 202415.6015.8115.5015.7115.28320,000
Feb 15, 202415.3015.6015.2715.5715.14292,400
Feb 14, 202415.0615.2515.0115.2414.82273,000
Feb 13, 202415.2015.2014.9815.1014.69358,000
Feb 12, 202415.1215.3015.0915.2214.80400,500
Feb 09, 202415.2415.2715.0115.0914.68322,300
Feb 08, 202415.0515.2715.0215.2714.85346,100
Feb 07, 202414.9115.0814.8415.0814.67283,000
Feb 06, 202414.8015.0314.7514.8814.47320,500
Feb 05, 202414.8514.8714.5714.7414.34406,000
Feb 02, 202415.0015.0014.8014.8714.46293,300
Feb 01, 202415.0615.1814.8514.9814.57511,100
Jan 31, 202415.2915.3414.9815.0214.61351,700
Jan 30, 202415.0315.3115.0115.2314.81471,100
Jan 29, 202415.0015.0614.8615.0014.59335,800
Jan 26, 202414.8815.0514.8514.9914.58329,700
Jan 25, 202414.9914.9914.7714.9414.53398,900
Jan 24, 202414.9914.9914.8214.8514.44347,700
Jan 23, 202414.8314.9714.7514.8714.46347,900
Jan 22, 202414.7214.8714.6114.8014.39311,100
Jan 19, 202414.4714.6714.4014.6714.27309,800
Jan 18, 202414.4014.5414.3014.5114.11319,300
Jan 17, 202414.4514.5014.2614.3914.00488,600
Jan 16, 202414.7514.7814.4614.4814.08406,600
Jan 12, 202414.6014.7114.4714.6814.28467,300
Jan 11, 202414.6914.7614.4014.4014.01731,600
Jan 10, 202414.8514.8814.6214.6514.25485,000
Jan 09, 202415.0015.0014.7214.8214.41324,900
Jan 08, 202414.8415.0714.7214.9814.57533,300
Jan 05, 202415.1915.2614.7014.9814.57903,700
Jan 04, 202415.5015.5615.1715.2214.80317,300
Jan 03, 202415.1815.4415.1715.4415.02284,600
Jan 02, 202415.1315.2715.0515.1714.75360,000
Dec 29, 202315.1915.2315.0515.0514.64371,300
Dec 28, 202315.3015.3415.2015.2414.82336,000
Dec 27, 202315.3615.4215.2715.3514.93227,600
Dec 26, 202315.3015.4415.2915.2914.87222,100
Dec 22, 202315.3715.5015.2015.2514.83533,600
Dec 21, 202315.2515.4015.1815.2914.87411,100
Dec 20, 202315.3315.4815.2015.2214.80213,300
Dec 19, 202315.2715.3915.1915.3614.94327,800
Dec 18, 202315.4415.5915.2415.2814.86362,900
Dec 15, 202315.1215.3315.1215.2714.85834,900
Dec 14, 202314.9815.2314.9815.1314.72458,900
Dec 13, 202314.5314.9014.5014.8614.45435,700
Dec 12, 202314.6014.6714.4214.5214.12297,600
Dec 11, 202314.8714.8914.6814.6814.28324,300
Dec 08, 202314.6414.8914.6414.8714.46251,600
Dec 07, 202314.5614.6914.4114.5614.16376,900
Dec 06, 202314.8314.8914.5414.5414.14765,500
Dec 05, 202315.2115.3414.8314.9014.49626,600
Dec 04, 202315.4315.5315.2115.2514.83229,100
Dec 01, 202315.3815.6215.3515.5615.13272,800
Nov 30, 202315.4615.6215.3215.3814.96320,300
Nov 29, 202315.1015.4415.0815.3114.89331,700
Nov 28, 202315.3015.3215.0715.0714.66311,800
Nov 27, 202315.4815.4815.1715.3014.88346,000
Nov 24, 202315.4415.5715.4215.5315.10135,300
Nov 22, 202315.3715.5015.2515.4315.01246,300
Nov 21, 202315.6015.8115.4015.4915.07256,600
Nov 20, 202316.0116.0115.6115.6115.18241,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...