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 |
| Feb 26, 2024 | $15.44 | $15.51 | $15.26 | $15.40 | 236 101 |
| Feb 23, 2024 | $15.39 | $15.51 | $15.30 | $15.43 | 256 005 |
| Feb 22, 2024 | $15.29 | $15.67 | $15.15 | $15.52 | 449 314 |
| Feb 21, 2024 | $15.38 | $15.59 | $15.22 | $15.38 | 452 395 |
| Feb 20, 2024 | $15.64 | $15.81 | $15.37 | $15.38 | 350 831 |
| Feb 16, 2024 | $15.60 | $15.81 | $15.50 | $15.71 | 292 772 |
| Feb 15, 2024 | $15.30 | $15.60 | $15.28 | $15.57 | 290 109 |
| Feb 14, 2024 | $15.06 | $15.25 | $15.01 | $15.24 | 272 925 |
| Feb 13, 2024 | $15.20 | $15.20 | $14.98 | $15.10 | 320 014 |
| Feb 12, 2024 | $15.12 | $15.30 | $15.09 | $15.22 | 396 152 |
| Feb 09, 2024 | $15.24 | $15.26 | $15.01 | $15.09 | 295 117 |
| Feb 08, 2024 | $15.05 | $15.27 | $15.02 | $15.27 | 346 135 |
| Feb 07, 2024 | $14.91 | $15.08 | $14.84 | $15.08 | 254 987 |
| Feb 06, 2024 | $14.80 | $15.04 | $14.75 | $14.88 | 283 462 |
| Feb 05, 2024 | $14.85 | $14.87 | $14.58 | $14.74 | 376 509 |
| Feb 02, 2024 | $15.00 | $15.00 | $14.80 | $14.87 | 275 743 |
| Feb 01, 2024 | $15.06 | $15.18 | $14.86 | $14.98 | 431 894 |
| Jan 31, 2024 | $15.29 | $15.34 | $14.98 | $15.02 | 327 025 |
| Jan 30, 2024 | $15.03 | $15.31 | $15.01 | $15.23 | 438 027 |
| Jan 29, 2024 | $15.00 | $15.05 | $14.86 | $15.00 | 320 929 |
| Jan 26, 2024 | $14.88 | $15.05 | $14.85 | $14.99 | 316 465 |
| Jan 25, 2024 | $14.99 | $14.99 | $14.77 | $14.94 | 374 016 |
| Jan 24, 2024 | $14.99 | $14.99 | $14.82 | $14.85 | 339 529 |
| Jan 23, 2024 | $14.83 | $14.97 | $14.75 | $14.87 | 327 938 |
| Jan 22, 2024 | $14.72 | $14.87 | $14.63 | $14.80 | 294 414 |
