NYSE:KRP
Kimbell Royalty Partners Representing Stock Price (Quote)
$16.33
+0.250 (+1.55%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 KRP stock ended at $16.33. This is 1.55% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.86% from a day low at $16.17 to a day high of $16.47. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $15.62 | $15.65 | $15.50 | $15.64 | 247 133 |
| Mar 20, 2024 | $15.65 | $15.68 | $15.50 | $15.67 | 341 103 |
| Mar 19, 2024 | $15.45 | $15.64 | $15.38 | $15.63 | 349 314 |
| Mar 18, 2024 | $15.31 | $15.48 | $15.26 | $15.45 | 299 715 |
| Mar 15, 2024 | $15.09 | $15.26 | $15.06 | $15.24 | 265 077 |
| Mar 14, 2024 | $15.15 | $15.25 | $15.04 | $15.09 | 231 373 |
| Mar 13, 2024 | $15.34 | $15.42 | $15.14 | $15.16 | 234 457 |
| Mar 12, 2024 | $15.25 | $15.28 | $15.11 | $15.27 | 392 745 |
| Mar 11, 2024 | $15.75 | $15.80 | $15.63 | $15.69 | 485 702 |
| Mar 08, 2024 | $15.60 | $15.88 | $15.60 | $15.79 | 411 330 |
| Mar 07, 2024 | $15.46 | $15.67 | $15.43 | $15.61 | 282 650 |
| Mar 06, 2024 | $15.58 | $15.58 | $15.18 | $15.43 | 456 158 |
| Mar 05, 2024 | $15.43 | $15.60 | $15.41 | $15.43 | 385 844 |
| Mar 04, 2024 | $15.65 | $15.69 | $15.45 | $15.45 | 239 753 |
| Mar 01, 2024 | $15.70 | $15.80 | $15.61 | $15.65 | 401 344 |
| Feb 29, 2024 | $15.47 | $15.70 | $15.45 | $15.69 | 409 473 |
| Feb 28, 2024 | $15.40 | $15.48 | $15.30 | $15.44 | 211 158 |
| Feb 27, 2024 | $15.37 | $15.47 | $15.26 | $15.41 | 262 040 |
| Feb 26, 2024 | $15.44 | $15.51 | $15.26 | $15.40 | 236 101 |
