Kimbell Royalty Partners, LP (KRP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

15.36

-0.24

(-1.54%)

At close: 04:00PM EDT

15.32

-0.04

(-0.26%)

After hours:

04:22PM EDT

Time Period:

Sept 27, 2022 - Sept 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2023	15.47	15.51	15.24	15.36	15.36	238,100
Sept 25, 2023	15.28	15.60	15.26	15.60	15.60	252,800
Sept 22, 2023	15.34	15.50	15.25	15.25	15.25	317,800
Sept 21, 2023	15.27	15.37	15.15	15.27	15.27	277,500
Sept 20, 2023	15.50	15.55	15.25	15.25	15.25	359,900
Sept 19, 2023	15.62	15.63	15.30	15.40	15.40	344,700
Sept 18, 2023	15.63	15.63	15.34	15.49	15.49	300,100
Sept 15, 2023	15.63	15.63	15.40	15.53	15.53	325,300
Sept 14, 2023	15.59	15.69	15.40	15.61	15.61	307,000
Sept 13, 2023	15.59	15.59	15.15	15.38	15.38	364,900
Sept 12, 2023	15.25	15.53	15.17	15.53	15.53	449,400
Sept 11, 2023	15.50	15.55	15.01	15.16	15.16	394,300
Sept 08, 2023	15.52	15.54	15.42	15.42	15.42	214,800
Sept 07, 2023	15.57	15.68	15.44	15.44	15.44	232,800
Sept 06, 2023	15.72	15.74	15.38	15.55	15.55	357,000
Sept 05, 2023	15.65	15.77	15.49	15.59	15.59	401,200
Sept 01, 2023	15.40	15.75	15.40	15.71	15.71	231,900
Aug 31, 2023	15.42	15.45	15.20	15.35	15.35	380,700
Aug 30, 2023	15.32	15.38	15.26	15.37	15.37	189,900
Aug 29, 2023	15.16	15.32	15.00	15.31	15.31	280,800
Aug 28, 2023	15.24	15.33	15.08	15.16	15.16	228,800
Aug 25, 2023	15.04	15.13	14.72	15.13	15.13	341,800
Aug 24, 2023	14.99	15.07	14.79	14.82	14.82	318,400
Aug 23, 2023	14.96	15.14	14.72	15.00	15.00	324,700
Aug 22, 2023	15.22	15.34	14.94	14.98	14.98	347,100
Aug 21, 2023	15.45	15.56	15.21	15.29	15.29	530,100
Aug 18, 2023	14.80	15.19	14.74	15.16	15.16	481,000
Aug 17, 2023	14.83	14.95	14.77	14.82	14.82	506,300
Aug 16, 2023	14.68	14.78	14.53	14.61	14.61	394,500
Aug 15, 2023	14.59	14.65	14.45	14.61	14.61	493,100
Aug 14, 2023	14.62	14.68	14.49	14.66	14.66	285,400
Aug 11, 2023	14.61	14.74	14.55	14.62	14.62	486,200
Aug 11, 2023	0.39 Dividend
Aug 10, 2023	15.01	15.14	14.84	14.89	14.50	717,000
Aug 09, 2023	14.99	15.17	14.91	14.98	14.59	881,200
Aug 08, 2023	14.81	14.90	14.54	14.77	14.38	825,600
Aug 07, 2023	14.55	14.90	14.47	14.86	14.47	1,108,200
Aug 04, 2023	14.36	14.55	14.32	14.37	13.99	837,300
Aug 03, 2023	14.20	14.85	14.02	14.26	13.89	4,238,100
Aug 02, 2023	15.87	15.95	15.35	15.50	15.09	338,900
Aug 01, 2023	15.80	15.88	15.56	15.71	15.30	193,500
Jul 31, 2023	15.50	15.83	15.48	15.81	15.40	306,500
Jul 28, 2023	15.11	15.52	15.08	15.50	15.09	234,600
Jul 27, 2023	15.45	15.46	15.19	15.23	14.83	191,800
Jul 26, 2023	15.27	15.37	15.19	15.32	14.92	128,500
Jul 25, 2023	15.20	15.34	15.13	15.31	14.91	151,200
Jul 24, 2023	15.07	15.29	15.07	15.20	14.80	234,800
Jul 21, 2023	15.06	15.18	15.00	15.04	14.65	175,800
Jul 20, 2023	15.16	15.30	15.09	15.10	14.70	201,500
Jul 19, 2023	14.98	15.20	14.98	15.13	14.73	153,800
Jul 18, 2023	14.85	15.18	14.85	14.98	14.59	217,100
Jul 17, 2023	14.71	14.94	14.65	14.86	14.47	203,600
Jul 14, 2023	15.00	15.05	14.72	14.82	14.43	268,800
Jul 13, 2023	15.08	15.20	14.97	15.06	14.67	202,100
Jul 12, 2023	15.07	15.21	14.99	15.12	14.72	204,600
Jul 11, 2023	14.87	15.08	14.87	14.96	14.57	208,400
Jul 10, 2023	14.60	14.82	14.60	14.81	14.42	154,600
Jul 07, 2023	14.55	14.81	14.55	14.64	14.26	173,500
Jul 06, 2023	14.76	14.83	14.42	14.58	14.20	259,000
Jul 05, 2023	14.82	14.95	14.72	14.87	14.48	284,800
Jul 03, 2023	14.65	14.86	14.62	14.76	14.37	169,500
Jun 30, 2023	14.48	14.82	14.36	14.71	14.32	388,600
Jun 29, 2023	14.32	14.44	14.24	14.31	13.94	421,000
Jun 28, 2023	14.40	14.40	14.22	14.25	13.88	437,300
Jun 27, 2023	14.72	14.72	14.35	14.36	13.98	310,300
Jun 26, 2023	14.75	14.91	14.65	14.66	14.28	281,700
Jun 23, 2023	14.75	14.95	14.67	14.77	14.38	365,000
Jun 22, 2023	14.93	15.02	14.81	14.89	14.50	266,200
Jun 21, 2023	14.82	15.07	14.63	15.05	14.66	340,400
Jun 20, 2023	14.98	15.04	14.61	14.80	14.41	333,400
Jun 16, 2023	14.95	15.23	14.79	15.05	14.66	1,107,600
Jun 15, 2023	14.77	15.02	14.70	14.91	14.52	436,200
Jun 14, 2023	14.81	14.90	14.66	14.71	14.32	412,200
Jun 13, 2023	14.82	15.10	14.67	14.68	14.30	369,300
Jun 12, 2023	14.88	14.95	14.67	14.74	14.35	294,000
Jun 09, 2023	15.23	15.23	14.95	15.01	14.62	146,600
Jun 08, 2023	15.08	15.23	14.93	15.18	14.78	249,400
Jun 07, 2023	14.97	15.20	14.95	15.05	14.66	375,400
Jun 06, 2023	14.88	15.05	14.80	14.88	14.49	269,900
Jun 05, 2023	15.25	15.33	14.90	14.91	14.52	308,400
Jun 02, 2023	15.01	15.35	14.95	15.19	14.79	287,400
Jun 01, 2023	14.90	15.08	14.82	14.95	14.56	369,500
May 31, 2023	14.97	15.28	14.67	14.73	14.34	1,693,200
May 30, 2023	15.05	15.36	14.92	15.09	14.69	333,700
May 26, 2023	15.33	15.38	15.01	15.28	14.88	342,200
May 25, 2023	15.22	15.35	14.97	15.20	14.80	296,600
May 24, 2023	15.53	15.61	15.26	15.41	15.01	210,800
May 23, 2023	15.90	16.14	15.45	15.47	15.06	432,100
May 22, 2023	16.00	16.08	15.86	15.89	15.47	230,600
May 19, 2023	15.88	16.13	15.75	15.94	15.52	275,900
May 18, 2023	15.52	15.88	15.40	15.74	15.33	314,200
May 17, 2023	15.35	15.72	15.33	15.53	15.12	336,900
May 16, 2023	15.76	15.86	15.31	15.35	14.95	216,600
May 15, 2023	15.67	15.94	15.56	15.89	15.47	194,000
May 12, 2023	15.49	15.67	15.43	15.62	15.21	208,900
May 12, 2023	0.35 Dividend
May 11, 2023	16.01	16.11	15.80	15.80	15.05	316,500
May 10, 2023	16.13	16.23	15.85	16.13	15.36	293,900
May 09, 2023	16.17	16.29	15.87	16.01	15.25	629,100
May 08, 2023	15.63	15.87	15.54	15.77	15.02	306,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,556.15-244.46(-1.23%)

S&P 5004,273.53-63.91(-1.47%)

DOW33,618.88-388.00(-1.14%)

CAD/USD0.7389-0.0009(-0.13%)

CRUDE OIL91.72+1.33(+1.47%)

Bitcoin CAD35,872.00+403.46(+1.14%)

Kimbell Royalty Partners, LP (KRP)

S&P/TSX
19,556.15
-244.46(-1.23%)

S&P 500
4,273.53
-63.91(-1.47%)

DOW
33,618.88
-388.00(-1.14%)

CAD/USD
0.7389
-0.0009(-0.13%)

CRUDE OIL
91.72
+1.33(+1.47%)

Bitcoin CAD
35,872.00
+403.46(+1.14%)