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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2024 | $14.40 | $14.54 | $14.30 | $14.51 | 312 501 |
| Jan 17, 2024 | $14.45 | $14.50 | $14.26 | $14.39 | 423 710 |
| Jan 16, 2024 | $14.75 | $14.78 | $14.46 | $14.48 | 383 872 |
| Jan 12, 2024 | $14.60 | $14.71 | $14.47 | $14.68 | 462 098 |
| Jan 11, 2024 | $14.69 | $14.76 | $14.40 | $14.40 | 729 199 |
| Jan 10, 2024 | $14.85 | $14.88 | $14.62 | $14.65 | 478 564 |
| Jan 09, 2024 | $15.00 | $15.00 | $14.72 | $14.82 | 324 864 |
| Jan 08, 2024 | $14.84 | $15.07 | $14.72 | $14.98 | 515 645 |
| Jan 05, 2024 | $15.19 | $15.23 | $14.71 | $14.98 | 879 674 |
| Jan 04, 2024 | $15.50 | $15.56 | $15.17 | $15.22 | 303 996 |
| Jan 03, 2024 | $15.18 | $15.44 | $15.17 | $15.44 | 275 142 |
| Jan 02, 2024 | $15.13 | $15.27 | $15.05 | $15.17 | 338 821 |
| Dec 29, 2023 | $15.19 | $15.23 | $15.05 | $15.05 | 309 916 |
| Dec 28, 2023 | $15.30 | $15.34 | $15.20 | $15.24 | 321 464 |
| Dec 27, 2023 | $15.36 | $15.42 | $15.27 | $15.35 | 223 685 |
| Dec 26, 2023 | $15.30 | $15.44 | $15.29 | $15.29 | 206 727 |
| Dec 22, 2023 | $15.37 | $15.50 | $15.21 | $15.25 | 532 199 |
| Dec 21, 2023 | $15.25 | $15.40 | $15.18 | $15.29 | 305 586 |
| Dec 20, 2023 | $15.33 | $15.49 | $15.20 | $15.22 | 195 588 |
| Dec 19, 2023 | $15.27 | $15.39 | $15.19 | $15.36 | 327 842 |
| Dec 18, 2023 | $15.44 | $15.59 | $15.24 | $15.28 | 360 960 |
| Dec 15, 2023 | $15.12 | $15.33 | $15.12 | $15.27 | 362 772 |
| Dec 14, 2023 | $14.98 | $15.23 | $14.98 | $15.13 | 456 763 |
| Dec 13, 2023 | $14.53 | $14.90 | $14.50 | $14.86 | 381 221 |
| Dec 12, 2023 | $14.60 | $14.67 | $14.42 | $14.52 | 291 355 |
