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 |
| Apr 13, 2017 | $19.48 | $19.75 | $19.25 | $19.56 | 54 466 |
| Apr 12, 2017 | $19.34 | $19.64 | $19.27 | $19.64 | 19 487 |
| Apr 11, 2017 | $19.40 | $19.70 | $19.25 | $19.31 | 50 108 |
| Apr 10, 2017 | $19.65 | $19.65 | $19.35 | $19.40 | 35 880 |
| Apr 07, 2017 | $19.64 | $19.88 | $19.34 | $19.65 | 49 622 |
| Apr 06, 2017 | $19.55 | $19.80 | $19.40 | $19.42 | 65 057 |
| Apr 05, 2017 | $19.74 | $19.75 | $19.06 | $19.29 | 109 379 |
| Apr 04, 2017 | $19.76 | $20.00 | $19.59 | $19.75 | 71 463 |
| Apr 03, 2017 | $19.51 | $19.90 | $19.40 | $19.90 | 123 899 |
| Mar 31, 2017 | $19.73 | $19.75 | $19.46 | $19.50 | 26 715 |
| Mar 30, 2017 | $19.50 | $19.70 | $19.50 | $19.63 | 21 336 |
| Mar 29, 2017 | $19.34 | $19.57 | $19.27 | $19.50 | 13 204 |
| Mar 28, 2017 | $19.32 | $19.52 | $19.18 | $19.50 | 27 865 |
| Mar 27, 2017 | $19.42 | $19.59 | $19.26 | $19.48 | 26 892 |
| Mar 24, 2017 | $19.70 | $19.70 | $18.12 | $19.58 | 55 676 |
| Mar 23, 2017 | $19.39 | $19.72 | $19.26 | $19.54 | 25 395 |
| Mar 22, 2017 | $19.25 | $19.58 | $18.73 | $19.55 | 60 214 |
| Mar 21, 2017 | $19.50 | $19.74 | $19.26 | $19.35 | 65 247 |
| Mar 20, 2017 | $19.71 | $19.72 | $19.35 | $19.55 | 12 032 |
| Mar 17, 2017 | $19.94 | $19.94 | $19.45 | $19.90 | 29 354 |
| Mar 16, 2017 | $19.43 | $19.95 | $19.41 | $19.92 | 21 457 |
| Mar 15, 2017 | $19.32 | $19.56 | $19.26 | $19.43 | 24 062 |
| Mar 14, 2017 | $19.67 | $19.89 | $19.33 | $19.49 | 104 873 |
| Mar 13, 2017 | $19.53 | $19.60 | $19.43 | $19.51 | 16 893 |
| Mar 10, 2017 | $19.58 | $19.61 | $19.29 | $19.39 | 42 746 |
