NYSE:KRP
Kimbell Royalty Partners Representing Stock Price (Quote)
$16.54
+0.210 (+1.29%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 KRP stock ended at $16.54. This is 1.29% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.47% from a day low at $16.35 to a day high of $16.59. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $14.82 | $15.10 | $14.67 | $14.68 | 364 773 |
| Jun 12, 2023 | $14.88 | $14.96 | $14.67 | $14.74 | 289 887 |
| Jun 09, 2023 | $15.23 | $15.23 | $14.95 | $15.01 | 139 299 |
| Jun 08, 2023 | $15.08 | $15.23 | $14.93 | $15.18 | 249 384 |
| Jun 07, 2023 | $14.97 | $15.20 | $14.95 | $15.05 | 294 083 |
| Jun 06, 2023 | $14.88 | $15.05 | $14.80 | $14.88 | 258 891 |
| Jun 05, 2023 | $15.25 | $15.33 | $14.90 | $14.91 | 325 426 |
| Jun 02, 2023 | $15.01 | $15.35 | $14.95 | $15.19 | 287 179 |
| Jun 01, 2023 | $14.90 | $15.06 | $14.83 | $14.95 | 369 350 |
| May 31, 2023 | $14.97 | $15.28 | $14.67 | $14.73 | 1 586 234 |
| May 30, 2023 | $15.05 | $15.36 | $14.92 | $15.09 | 332 989 |
| May 26, 2023 | $15.30 | $15.38 | $15.01 | $15.28 | 342 148 |
| May 25, 2023 | $15.22 | $15.35 | $14.97 | $15.20 | 285 355 |
| May 24, 2023 | $15.53 | $15.61 | $15.26 | $15.41 | 199 114 |
| May 23, 2023 | $15.90 | $16.14 | $15.45 | $15.47 | 431 954 |
| May 22, 2023 | $16.00 | $16.08 | $15.86 | $15.89 | 218 683 |
| May 19, 2023 | $15.88 | $16.13 | $15.75 | $15.94 | 275 907 |
| May 18, 2023 | $15.52 | $15.88 | $15.45 | $15.74 | 300 252 |
| May 17, 2023 | $15.35 | $15.72 | $15.33 | $15.53 | 335 803 |
| May 16, 2023 | $15.76 | $15.86 | $15.31 | $15.35 | 215 287 |
| May 15, 2023 | $15.67 | $15.94 | $15.56 | $15.89 | 192 306 |
| May 12, 2023 | $15.49 | $15.67 | $15.43 | $15.62 | 205 857 |
| May 11, 2023 | $16.01 | $16.11 | $15.80 | $15.80 | 316 420 |
| May 10, 2023 | $16.13 | $16.14 | $15.85 | $16.13 | 268 636 |
| May 09, 2023 | $16.17 | $16.28 | $15.88 | $16.01 | 628 979 |
