Canada markets closed

Kimbell Royalty Partners, LP (KRP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.43-0.09 (-0.58%)
At close: 04:00PM EST
15.64 +0.21 (+1.36%)
After hours: 07:08PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202415.3915.5115.3015.4315.43259,300
Feb 22, 202415.2915.6715.1515.5215.52480,200
Feb 21, 202415.3815.5915.2215.3815.38460,400
Feb 20, 202415.6415.8115.3615.3815.38392,800
Feb 16, 202415.6015.8115.5015.7115.71320,000
Feb 15, 202415.3015.6015.2715.5715.57292,400
Feb 14, 202415.0615.2515.0115.2415.24273,000
Feb 13, 202415.2015.2014.9815.1015.10358,000
Feb 12, 202415.1215.3015.0915.2215.22400,500
Feb 09, 202415.2415.2715.0115.0915.09322,300
Feb 08, 202415.0515.2715.0215.2715.27346,100
Feb 07, 202414.9115.0814.8415.0815.08283,000
Feb 06, 202414.8015.0314.7514.8814.88320,500
Feb 05, 202414.8514.8714.5714.7414.74406,000
Feb 02, 202415.0015.0014.8014.8714.87293,300
Feb 01, 202415.0615.1814.8514.9814.98511,100
Jan 31, 202415.2915.3414.9815.0215.02351,700
Jan 30, 202415.0315.3115.0115.2315.23471,100
Jan 29, 202415.0015.0614.8615.0015.00335,800
Jan 26, 202414.8815.0514.8514.9914.99329,700
Jan 25, 202414.9914.9914.7714.9414.94398,900
Jan 24, 202414.9914.9914.8214.8514.85347,700
Jan 23, 202414.8314.9714.7514.8714.87347,900
Jan 22, 202414.7214.8714.6114.8014.80311,100
Jan 19, 202414.4714.6714.4014.6714.67309,800
Jan 18, 202414.4014.5414.3014.5114.51319,300
Jan 17, 202414.4514.5014.2614.3914.39488,600
Jan 16, 202414.7514.7814.4614.4814.48406,600
Jan 12, 202414.6014.7114.4714.6814.68467,300
Jan 11, 202414.6914.7614.4014.4014.40731,600
Jan 10, 202414.8514.8814.6214.6514.65485,000
Jan 09, 202415.0015.0014.7214.8214.82324,900
Jan 08, 202414.8415.0714.7214.9814.98533,300
Jan 05, 202415.1915.2614.7014.9814.98903,700
Jan 04, 202415.5015.5615.1715.2215.22317,300
Jan 03, 202415.1815.4415.1715.4415.44284,600
Jan 02, 202415.1315.2715.0515.1715.17360,000
Dec 29, 202315.1915.2315.0515.0515.05371,300
Dec 28, 202315.3015.3415.2015.2415.24336,000
Dec 27, 202315.3615.4215.2715.3515.35227,600
Dec 26, 202315.3015.4415.2915.2915.29222,100
Dec 22, 202315.3715.5015.2015.2515.25533,600
Dec 21, 202315.2515.4015.1815.2915.29411,100
Dec 20, 202315.3315.4815.2015.2215.22213,300
Dec 19, 202315.2715.3915.1915.3615.36327,800
Dec 18, 202315.4415.5915.2415.2815.28362,900
Dec 15, 202315.1215.3315.1215.2715.27834,900
Dec 14, 202314.9815.2314.9815.1315.13458,900
Dec 13, 202314.5314.9014.5014.8614.86435,700
Dec 12, 202314.6014.6714.4214.5214.52297,600
Dec 11, 202314.8714.8914.6814.6814.68324,300
Dec 08, 202314.6414.8914.6414.8714.87251,600
Dec 07, 202314.5614.6914.4114.5614.56376,900
Dec 06, 202314.8314.8914.5414.5414.54765,500
Dec 05, 202315.2115.3414.8314.9014.90626,600
Dec 04, 202315.4315.5315.2115.2515.25229,100
Dec 01, 202315.3815.6215.3515.5615.56272,800
Nov 30, 202315.4615.6215.3215.3815.38320,300
Nov 29, 202315.1015.4415.0815.3115.31331,700
Nov 28, 202315.3015.3215.0715.0715.07311,800
Nov 27, 202315.4815.4815.1715.3015.30346,000
Nov 24, 202315.4415.5715.4215.5315.53135,300
Nov 22, 202315.3715.5015.2515.4315.43246,300
Nov 21, 202315.6015.8115.4015.4915.49256,600
Nov 20, 202316.0116.0115.6115.6115.61241,300
Nov 17, 202315.8015.9815.6715.8215.82379,400
Nov 16, 202315.8015.8215.3515.6915.69474,600
Nov 15, 202315.7515.9515.7515.8215.82161,100
Nov 14, 202315.8115.9215.6515.8515.85411,200
Nov 13, 202315.6715.8215.5515.7815.78292,200
Nov 10, 202315.4815.7115.3515.6715.67401,500
Nov 10, 20230.51 Dividend
Nov 09, 202316.1416.1915.7215.8115.30644,500
Nov 08, 202316.1816.1815.9116.0815.56450,400
Nov 07, 202316.3716.3716.0016.1815.66651,700
Nov 06, 202316.7416.7916.2816.4215.89485,800
Nov 03, 202316.8016.8016.3116.6016.06570,900
Nov 02, 202316.6917.1116.2016.5716.04916,800
Nov 01, 202316.1416.4716.0116.1115.59379,300
Oct 31, 202316.1216.2216.0016.1215.60148,200
Oct 30, 202316.3016.3615.9116.1215.60302,000
Oct 27, 202316.2516.2516.0516.2015.68206,600
Oct 26, 202316.2816.3316.0616.2515.73159,500
Oct 25, 202316.1416.4316.1416.2615.74222,000
Oct 24, 202316.2316.2416.0516.2115.69146,000
Oct 23, 202316.3716.3816.0716.1115.59256,000
Oct 20, 202316.4216.4616.1916.4115.88224,900
Oct 19, 202316.0916.5016.0416.3515.82221,800
Oct 18, 202316.3616.4016.1416.2015.68283,900
Oct 17, 202316.3716.5616.2116.2815.75430,600
Oct 16, 202316.4216.5016.2816.4315.90254,300
Oct 13, 202316.3516.4216.1816.3315.80407,200
Oct 12, 202316.2716.3216.0016.1115.59275,400
Oct 11, 202316.0916.3116.0416.2415.72249,300
Oct 10, 202316.2316.2916.0816.0915.57300,800
Oct 09, 202315.9716.3215.8616.2415.72253,700
Oct 06, 202315.3815.7415.3315.6915.18251,400
Oct 05, 202315.3915.4515.2515.3014.81228,700
Oct 04, 202315.8615.8615.2215.4214.92563,200
Oct 03, 202315.7115.9515.5615.9315.42292,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...