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 |
| Sep 29, 2023 | $16.13 | $16.13 | $15.86 | $16.00 | 304 667 |
| Sep 28, 2023 | $15.78 | $16.04 | $15.66 | $15.99 | 520 146 |
| Sep 27, 2023 | $15.50 | $15.67 | $15.42 | $15.59 | 434 559 |
| Sep 26, 2023 | $15.47 | $15.49 | $15.24 | $15.36 | 226 655 |
| Sep 25, 2023 | $15.28 | $15.60 | $15.26 | $15.60 | 192 559 |
| Sep 22, 2023 | $15.34 | $15.50 | $15.25 | $15.25 | 271 213 |
| Sep 20, 2023 | $15.50 | $15.54 | $15.25 | $15.25 | 293 791 |
| Sep 19, 2023 | $15.62 | $15.63 | $15.30 | $15.40 | 278 223 |
| Sep 18, 2023 | $15.63 | $15.63 | $15.34 | $15.49 | 299 021 |
| Sep 15, 2023 | $15.63 | $15.63 | $15.40 | $15.53 | 275 494 |
| Sep 14, 2023 | $15.59 | $15.69 | $15.40 | $15.61 | 289 482 |
| Sep 13, 2023 | $15.59 | $15.59 | $15.15 | $15.38 | 357 172 |
| Sep 12, 2023 | $15.25 | $15.53 | $15.17 | $15.53 | 435 437 |
| Sep 11, 2023 | $15.50 | $15.55 | $15.01 | $15.16 | 394 056 |
| Sep 08, 2023 | $15.52 | $15.54 | $15.42 | $15.42 | 213 926 |
| Sep 07, 2023 | $15.57 | $15.68 | $15.44 | $15.44 | 232 775 |
| Sep 06, 2023 | $15.72 | $15.72 | $15.38 | $15.55 | 357 044 |
| Sep 05, 2023 | $15.65 | $15.74 | $15.49 | $15.59 | 401 205 |
| Sep 01, 2023 | $15.40 | $15.75 | $15.40 | $15.71 | 221 092 |
| Aug 31, 2023 | $15.42 | $15.45 | $15.21 | $15.35 | 380 666 |
| Aug 30, 2023 | $15.32 | $15.38 | $15.27 | $15.37 | 189 865 |
| Aug 29, 2023 | $15.16 | $15.32 | $15.00 | $15.31 | 270 430 |
| Aug 28, 2023 | $15.24 | $15.33 | $15.08 | $15.16 | 226 443 |
| Aug 25, 2023 | $15.04 | $15.13 | $14.72 | $15.13 | 338 930 |
| Aug 24, 2023 | $14.99 | $15.07 | $14.79 | $14.82 | 310 298 |
