NYSE:KRP
Kimbell Royalty Partners Representing Stock Price (Quote)
$16.54
+0.210 (+1.29%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 KRP stock ended at $16.54. This is 1.29% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.47% from a day low at $16.35 to a day high of $16.59. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2023 | $14.99 | $15.07 | $14.79 | $14.82 | 310 298 |
| Aug 23, 2023 | $14.96 | $15.13 | $14.72 | $15.00 | 324 133 |
| Aug 22, 2023 | $15.22 | $15.34 | $14.94 | $14.98 | 344 621 |
| Aug 21, 2023 | $15.45 | $15.56 | $15.21 | $15.29 | 529 011 |
| Aug 18, 2023 | $14.80 | $15.19 | $14.73 | $15.16 | 478 950 |
| Aug 17, 2023 | $14.83 | $14.95 | $14.77 | $14.82 | 506 131 |
| Aug 16, 2023 | $14.68 | $14.78 | $14.55 | $14.61 | 375 608 |
| Aug 15, 2023 | $14.59 | $14.65 | $14.45 | $14.61 | 491 808 |
| Aug 14, 2023 | $14.62 | $14.68 | $14.49 | $14.66 | 283 318 |
| Aug 11, 2023 | $14.61 | $14.74 | $14.55 | $14.62 | 484 454 |
| Aug 10, 2023 | $15.01 | $15.13 | $14.84 | $14.89 | 712 168 |
| Aug 09, 2023 | $14.99 | $15.17 | $14.91 | $14.98 | 880 255 |
| Aug 08, 2023 | $14.81 | $14.91 | $14.54 | $14.77 | 822 574 |
| Aug 07, 2023 | $14.55 | $14.90 | $14.47 | $14.86 | 1 108 134 |
| Aug 04, 2023 | $14.36 | $14.55 | $14.32 | $14.37 | 822 490 |
| Aug 03, 2023 | $14.20 | $14.84 | $14.02 | $14.26 | 4 235 709 |
| Aug 02, 2023 | $15.87 | $15.93 | $15.35 | $15.50 | 309 787 |
| Aug 01, 2023 | $15.80 | $15.88 | $15.56 | $15.71 | 193 476 |
| Jul 31, 2023 | $15.50 | $15.83 | $15.48 | $15.81 | 276 574 |
| Jul 28, 2023 | $15.11 | $15.52 | $15.08 | $15.50 | 232 769 |
| Jul 27, 2023 | $15.45 | $15.46 | $15.19 | $15.23 | 181 236 |
| Jul 26, 2023 | $15.27 | $15.37 | $15.19 | $15.32 | 128 050 |
| Jul 25, 2023 | $15.20 | $15.34 | $15.13 | $15.31 | 150 507 |
| Jul 24, 2023 | $15.07 | $15.29 | $15.07 | $15.20 | 233 698 |
| Jul 21, 2023 | $15.06 | $15.18 | $15.00 | $15.04 | 174 513 |
