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 |
| Mar 09, 2017 | $19.75 | $19.80 | $19.36 | $19.36 | 58 893 |
| Mar 08, 2017 | $19.37 | $19.99 | $19.37 | $19.70 | 77 278 |
| Mar 07, 2017 | $19.39 | $19.50 | $19.27 | $19.34 | 53 104 |
| Mar 06, 2017 | $19.29 | $19.85 | $19.26 | $19.39 | 86 987 |
| Mar 03, 2017 | $19.30 | $19.70 | $19.26 | $19.33 | 20 837 |
| Mar 02, 2017 | $19.49 | $19.77 | $19.26 | $19.32 | 117 542 |
| Mar 01, 2017 | $19.50 | $19.82 | $19.26 | $19.31 | 166 051 |
| Feb 28, 2017 | $19.38 | $20.50 | $19.06 | $19.27 | 196 828 |
| Feb 27, 2017 | $19.25 | $19.25 | $19.03 | $19.16 | 35 006 |
| Feb 24, 2017 | $19.06 | $19.40 | $19.06 | $19.25 | 44 824 |
| Feb 23, 2017 | $19.32 | $19.49 | $19.15 | $19.15 | 136 289 |
| Feb 22, 2017 | $19.63 | $19.95 | $19.11 | $19.36 | 42 854 |
| Feb 21, 2017 | $19.63 | $20.00 | $19.52 | $19.94 | 15 262 |
| Feb 17, 2017 | $19.55 | $19.75 | $19.52 | $19.75 | 12 750 |
| Feb 16, 2017 | $20.00 | $20.00 | $19.55 | $19.55 | 29 312 |
| Feb 15, 2017 | $19.55 | $19.99 | $19.55 | $19.80 | 24 834 |
| Feb 14, 2017 | $19.65 | $20.09 | $19.65 | $19.75 | 53 510 |
| Feb 13, 2017 | $20.15 | $20.30 | $19.65 | $19.65 | 90 437 |
| Feb 10, 2017 | $20.09 | $20.09 | $19.80 | $20.00 | 77 498 |
| Feb 09, 2017 | $20.08 | $20.10 | $19.73 | $19.75 | 78 581 |
| Feb 08, 2017 | $20.78 | $20.78 | $19.54 | $19.79 | 89 909 |
| Feb 07, 2017 | $20.41 | $20.85 | $20.25 | $20.43 | 200 811 |
| Feb 06, 2017 | $20.20 | $20.89 | $19.75 | $20.55 | 248 546 |
| Feb 03, 2017 | $18.06 | $20.83 | $18.06 | $20.64 | 1 637 333 |
