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 |
| Jul 19, 2023 | $14.98 | $15.20 | $14.98 | $15.13 | 153 647 |
| Jul 18, 2023 | $14.85 | $15.18 | $14.85 | $14.98 | 216 658 |
| Jul 17, 2023 | $14.71 | $14.94 | $14.65 | $14.86 | 203 477 |
| Jul 14, 2023 | $15.00 | $15.05 | $14.72 | $14.82 | 268 786 |
| Jul 13, 2023 | $15.08 | $15.20 | $14.97 | $15.06 | 195 512 |
| Jul 12, 2023 | $15.07 | $15.21 | $14.99 | $15.12 | 199 523 |
| Jul 11, 2023 | $14.87 | $15.08 | $14.90 | $14.96 | 198 044 |
| Jul 10, 2023 | $14.60 | $14.82 | $14.60 | $14.81 | 152 044 |
| Jul 07, 2023 | $14.55 | $14.81 | $14.55 | $14.64 | 173 130 |
| Jul 06, 2023 | $14.76 | $14.83 | $14.42 | $14.58 | 257 087 |
| Jul 05, 2023 | $14.82 | $14.95 | $14.72 | $14.87 | 283 971 |
| Jul 03, 2023 | $14.65 | $14.86 | $14.62 | $14.76 | 169 516 |
| Jun 30, 2023 | $14.48 | $14.82 | $14.36 | $14.71 | 388 212 |
| Jun 29, 2023 | $14.32 | $14.44 | $14.25 | $14.31 | 418 230 |
| Jun 28, 2023 | $14.40 | $14.41 | $14.22 | $14.25 | 437 156 |
| Jun 27, 2023 | $14.72 | $14.72 | $14.35 | $14.36 | 308 961 |
| Jun 26, 2023 | $14.75 | $14.91 | $14.65 | $14.66 | 250 972 |
| Jun 23, 2023 | $14.75 | $14.95 | $14.67 | $14.77 | 341 739 |
| Jun 22, 2023 | $14.93 | $15.02 | $14.81 | $14.89 | 258 980 |
| Jun 21, 2023 | $14.82 | $15.07 | $14.63 | $15.05 | 323 104 |
| Jun 20, 2023 | $14.98 | $15.04 | $14.61 | $14.80 | 330 267 |
| Jun 16, 2023 | $14.95 | $15.23 | $14.79 | $15.05 | 703 568 |
| Jun 15, 2023 | $14.77 | $15.02 | $14.70 | $14.91 | 432 821 |
| Jun 14, 2023 | $14.81 | $14.90 | $14.66 | $14.71 | 405 348 |
| Jun 13, 2023 | $14.82 | $15.10 | $14.67 | $14.68 | 364 773 |
