Canada markets open in 7 hours 32 minutes

Kimbell Royalty Partners, LP (KRP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.05+0.07 (+0.41%)
At close: 04:00PM EDT
17.08 +0.03 (+0.18%)
After hours: 05:47PM EDT
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202417.0117.0716.9817.0517.05368,124
Jul 12, 202417.0017.0516.9216.9816.98357,500
Jul 11, 202416.9417.0016.8116.9516.95361,200
Jul 10, 202416.8216.8816.6816.8716.87322,600
Jul 09, 202416.8917.0016.7416.7716.77398,300
Jul 08, 202416.7816.9316.6616.9116.91348,200
Jul 05, 202416.9216.9216.6716.8016.80261,800
Jul 03, 202416.6416.9716.6416.8816.88310,400
Jul 02, 202416.6816.7916.5716.5916.59294,500
Jul 01, 202416.4316.6816.3816.5316.53359,400
Jun 28, 202416.3916.4916.3116.3616.36266,900
Jun 27, 202416.0916.3816.0816.3316.33248,300
Jun 26, 202416.2716.3016.0816.1016.10229,300
Jun 25, 202416.3016.3916.2616.3216.32173,400
Jun 24, 202416.0216.4416.0016.3716.37316,600
Jun 21, 202416.2716.3215.9916.0216.02479,600
Jun 20, 202416.1816.3216.1216.3016.30188,200
Jun 18, 202416.1016.2316.0616.1816.18198,500
Jun 17, 202416.0516.1415.9316.0916.09256,200
Jun 14, 202416.3216.3615.9316.0116.01546,600
Jun 13, 202416.8316.8816.3916.4216.42301,900
Jun 12, 202416.9317.0116.8216.8916.89308,400
Jun 11, 202416.8816.8816.6716.8416.84196,800
Jun 10, 202416.8617.0616.8216.9116.91393,900
Jun 07, 202416.7216.8316.5816.7916.79276,300
Jun 06, 202416.6016.7716.5616.7616.76266,900
Jun 05, 202416.4116.6616.3816.5916.59247,200
Jun 04, 202416.5616.5616.2316.3416.34497,700
Jun 03, 202416.8616.8616.4616.5316.53438,700
May 31, 202416.6016.8416.5816.7816.78413,000
May 30, 202416.7116.8516.5316.5816.58242,900
May 29, 202416.8516.9116.6016.7016.70395,100
May 28, 202416.5216.9916.3016.8816.88534,900
May 24, 202416.5516.5616.3316.4216.42295,500
May 23, 202416.5916.6716.4816.5016.50285,100
May 22, 202416.6616.6716.3816.5016.50299,500
May 21, 202416.8416.9016.6616.6916.69357,400
May 20, 202416.6716.9516.6516.9216.92615,400
May 17, 202416.4216.6716.3916.5916.59481,400
May 16, 202416.2916.5916.2916.4216.42509,400
May 15, 202416.0416.3515.8916.2516.25638,300
May 14, 202415.8016.1015.7816.0116.01394,200
May 13, 202415.7515.8115.5915.7815.78356,100
May 10, 202416.2016.2315.6615.6615.66466,400
May 10, 20240.49 Dividend
May 09, 202416.5316.6616.4516.6216.13461,600
May 08, 202416.5916.7016.3916.4015.92470,100
May 07, 202416.3616.5916.3516.5416.05944,100
May 06, 202416.1916.4716.1716.3315.85676,800
May 03, 202416.1116.1415.8116.0815.61258,900
May 02, 202416.0916.1415.8216.0015.53460,700
May 01, 202415.8415.8915.5215.6315.17311,800
Apr 30, 202416.3416.3415.8415.8415.37233,700
Apr 29, 202416.1716.2016.0116.1815.70140,200
Apr 26, 202416.0616.2015.9616.1315.65210,700
Apr 25, 202415.9016.0515.7916.0415.57195,800
Apr 24, 202415.9816.0415.9015.9515.48261,200
Apr 23, 202415.9316.1015.8816.0115.54215,600
Apr 22, 202416.1616.2515.8515.8815.41414,100
Apr 19, 202415.9816.1715.9416.0915.62261,000
Apr 18, 202416.0016.1215.9015.9615.49211,300
Apr 17, 202415.8416.0215.8016.0015.53220,200
Apr 16, 202415.8415.8815.6615.8615.39213,100
Apr 15, 202416.1316.2115.7615.8915.42273,200
Apr 12, 202416.3816.5315.9516.0415.57360,400
Apr 11, 202416.2516.4716.1316.2915.81265,000
Apr 10, 202416.3116.3716.1716.3115.83182,600
Apr 09, 202416.1916.3216.1316.3015.82242,200
Apr 08, 202416.1716.2716.0916.1715.69225,200
Apr 05, 202416.1516.1616.0016.1415.66240,100
Apr 04, 202416.0116.1716.0116.0215.55255,800
Apr 03, 202415.9516.1015.9216.0015.53388,800
Apr 02, 202415.8015.9315.7515.8815.41249,800
Apr 01, 202415.6015.7915.5015.7615.30267,200
Mar 28, 202415.6115.6715.5115.5215.06381,100
Mar 27, 202415.6015.6415.5015.6015.14301,200
Mar 26, 202415.6715.7115.5015.5015.04193,600
Mar 25, 202415.5915.7215.5715.6415.18235,500
Mar 22, 202415.6515.6515.5215.5515.09195,000
Mar 21, 202415.6215.6515.5015.6415.18250,400
Mar 20, 202415.6515.6815.4915.6715.21352,800
Mar 19, 202415.4515.6415.3815.6315.17351,900
Mar 18, 202415.3115.4815.2615.4514.99307,000
Mar 15, 202415.0915.2615.0615.2414.79266,100
Mar 14, 202415.1515.2515.0315.0914.65236,200
Mar 13, 202415.3415.4215.1415.1614.71246,900
Mar 12, 202415.2515.2715.1115.2714.82396,800
Mar 12, 20240.43 Dividend
Mar 11, 202415.7515.8015.6315.6914.81513,200
Mar 08, 202415.6015.8815.6015.7914.90448,100
Mar 07, 202415.4515.6615.4315.6114.73295,800
Mar 06, 202415.5815.5815.1815.4314.56488,400
Mar 05, 202415.4315.6015.4015.4314.56419,800
Mar 04, 202415.6515.6915.4515.4514.58286,500
Mar 01, 202415.7015.8015.6115.6514.77404,300
Feb 29, 202415.4715.7015.4515.6914.81455,700
Feb 28, 202415.4015.4915.3015.4414.57231,100
Feb 27, 202415.3715.4715.2615.4114.55300,000
Feb 26, 202415.4415.5115.2615.4014.54262,500
Feb 23, 202415.3915.5115.3015.4314.56259,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...