NYSE:KRP
Kimbell Royalty Partners Representing Stock Price (Quote)
$16.13
+0.0900 (+0.561%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.50 | $16.53 | Friday, 26th Apr 2024 KRP stock ended at $16.13. This is 0.561% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.50% from a day low at $15.96 to a day high of $16.20. |
| 90 days | $14.58 | $16.53 | |
| 52 weeks | $14.02 | $17.11 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $16.06 | $16.20 | $15.96 | $16.13 | 170 297 |
| Apr 25, 2024 | $15.90 | $16.05 | $15.79 | $16.04 | 194 667 |
| Apr 24, 2024 | $15.98 | $16.04 | $15.90 | $15.95 | 257 075 |
| Apr 23, 2024 | $15.93 | $16.10 | $15.88 | $16.01 | 215 590 |
| Apr 22, 2024 | $16.16 | $16.25 | $15.85 | $15.88 | 392 189 |
| Apr 19, 2024 | $15.98 | $16.17 | $15.95 | $16.09 | 238 932 |
| Apr 18, 2024 | $16.00 | $16.12 | $15.90 | $15.96 | 204 551 |
| Apr 17, 2024 | $15.84 | $16.02 | $15.80 | $16.00 | 192 671 |
| Apr 16, 2024 | $15.84 | $15.88 | $15.66 | $15.86 | 208 892 |
| Apr 15, 2024 | $16.13 | $16.21 | $15.76 | $15.89 | 260 187 |
| Apr 12, 2024 | $16.38 | $16.53 | $15.96 | $16.04 | 339 489 |
| Apr 11, 2024 | $16.25 | $16.47 | $16.13 | $16.29 | 264 644 |
| Apr 10, 2024 | $16.31 | $16.37 | $16.17 | $16.31 | 180 418 |
| Apr 09, 2024 | $16.19 | $16.31 | $16.13 | $16.30 | 224 458 |
| Apr 08, 2024 | $16.17 | $16.27 | $16.09 | $16.17 | 221 607 |
| Apr 05, 2024 | $16.15 | $16.16 | $16.00 | $16.14 | 221 838 |
| Apr 04, 2024 | $16.01 | $16.17 | $16.01 | $16.02 | 254 449 |
| Apr 03, 2024 | $15.95 | $16.10 | $15.92 | $16.00 | 359 518 |
| Apr 02, 2024 | $15.80 | $15.93 | $15.75 | $15.88 | 225 603 |
| Apr 01, 2024 | $15.60 | $15.79 | $15.50 | $15.76 | 262 607 |
| Mar 28, 2024 | $15.61 | $15.67 | $15.51 | $15.52 | 380 935 |
| Mar 27, 2024 | $15.60 | $15.64 | $15.50 | $15.60 | 292 619 |
| Mar 26, 2024 | $15.67 | $15.71 | $15.50 | $15.50 | 187 224 |
| Mar 25, 2024 | $15.59 | $15.72 | $15.58 | $15.64 | 212 612 |
| Mar 22, 2024 | $15.65 | $15.65 | $15.52 | $15.55 | 191 292 |
