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 |
| Dec 11, 2023 | $14.87 | $14.88 | $14.68 | $14.68 | 324 250 |
| Dec 08, 2023 | $14.64 | $14.89 | $14.64 | $14.87 | 246 922 |
| Dec 07, 2023 | $14.56 | $14.69 | $14.41 | $14.56 | 375 123 |
| Dec 06, 2023 | $14.83 | $14.89 | $14.54 | $14.54 | 763 980 |
| Dec 05, 2023 | $15.21 | $15.34 | $14.83 | $14.90 | 609 777 |
| Dec 04, 2023 | $15.43 | $15.53 | $15.21 | $15.25 | 218 870 |
| Dec 01, 2023 | $15.38 | $15.62 | $15.35 | $15.56 | 258 157 |
| Nov 30, 2023 | $15.46 | $15.62 | $15.32 | $15.38 | 306 035 |
| Nov 29, 2023 | $15.10 | $15.44 | $15.08 | $15.31 | 318 724 |
| Nov 28, 2023 | $15.30 | $15.33 | $15.07 | $15.07 | 297 120 |
| Nov 27, 2023 | $15.48 | $15.48 | $15.17 | $15.30 | 342 070 |
| Nov 24, 2023 | $15.44 | $15.57 | $15.42 | $15.53 | 134 661 |
| Nov 22, 2023 | $15.37 | $15.50 | $15.28 | $15.43 | 238 442 |
| Nov 21, 2023 | $15.60 | $15.81 | $15.41 | $15.49 | 241 028 |
| Nov 20, 2023 | $16.01 | $16.01 | $15.61 | $15.61 | 240 137 |
| Nov 17, 2023 | $15.80 | $15.98 | $15.67 | $15.82 | 286 166 |
| Nov 16, 2023 | $15.80 | $15.82 | $15.35 | $15.69 | 471 759 |
| Nov 15, 2023 | $15.75 | $15.95 | $15.75 | $15.82 | 151 466 |
| Nov 14, 2023 | $15.81 | $15.92 | $15.65 | $15.85 | 388 314 |
| Nov 13, 2023 | $15.67 | $15.82 | $15.55 | $15.78 | 275 112 |
| Nov 10, 2023 | $15.48 | $15.71 | $15.35 | $15.67 | 385 125 |
| Nov 09, 2023 | $16.14 | $16.19 | $15.72 | $15.81 | 630 840 |
| Nov 08, 2023 | $16.18 | $16.18 | $15.91 | $16.08 | 447 864 |
| Nov 07, 2023 | $16.37 | $16.37 | $16.00 | $16.18 | 650 004 |
| Nov 06, 2023 | $16.74 | $16.79 | $16.29 | $16.42 | 485 145 |
