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 |
| Nov 03, 2023 | $16.80 | $16.80 | $16.31 | $16.60 | 570 928 |
| Nov 02, 2023 | $16.69 | $17.11 | $16.20 | $16.57 | 912 273 |
| Nov 01, 2023 | $16.14 | $16.47 | $16.01 | $16.11 | 342 499 |
| Oct 31, 2023 | $16.12 | $16.22 | $16.00 | $16.12 | 147 583 |
| Oct 30, 2023 | $16.30 | $16.36 | $15.91 | $16.12 | 296 958 |
| Oct 27, 2023 | $16.25 | $16.25 | $16.05 | $16.20 | 202 898 |
| Oct 26, 2023 | $16.28 | $16.33 | $16.06 | $16.25 | 156 212 |
| Oct 25, 2023 | $16.14 | $16.43 | $16.14 | $16.26 | 220 753 |
| Oct 24, 2023 | $16.23 | $16.24 | $16.05 | $16.21 | 144 746 |
| Oct 23, 2023 | $16.37 | $16.38 | $16.07 | $16.11 | 253 743 |
| Oct 20, 2023 | $16.42 | $16.46 | $16.20 | $16.41 | 210 444 |
| Oct 19, 2023 | $16.09 | $16.50 | $16.04 | $16.35 | 217 837 |
| Oct 18, 2023 | $16.36 | $16.40 | $16.14 | $16.20 | 283 885 |
| Oct 17, 2023 | $16.37 | $16.56 | $16.21 | $16.28 | 264 632 |
| Oct 16, 2023 | $16.42 | $16.50 | $16.28 | $16.43 | 252 599 |
| Oct 13, 2023 | $16.35 | $16.42 | $16.18 | $16.33 | 403 782 |
| Oct 12, 2023 | $16.27 | $16.32 | $16.00 | $16.11 | 275 298 |
| Oct 11, 2023 | $16.09 | $16.31 | $16.04 | $16.24 | 248 040 |
| Oct 10, 2023 | $16.23 | $16.28 | $16.09 | $16.09 | 300 814 |
| Oct 09, 2023 | $15.97 | $16.32 | $15.86 | $16.24 | 236 973 |
| Oct 06, 2023 | $15.38 | $15.74 | $15.33 | $15.69 | 249 614 |
| Oct 05, 2023 | $15.39 | $15.45 | $15.25 | $15.30 | 227 503 |
| Oct 04, 2023 | $15.86 | $15.84 | $15.23 | $15.42 | 563 052 |
| Oct 03, 2023 | $15.71 | $15.95 | $15.56 | $15.93 | 275 957 |
| Oct 02, 2023 | $16.06 | $16.06 | $15.63 | $15.73 | 537 426 |
