Kimbell Royalty Partners Common Units Representing Limited Partner Interests (KRP)

14.91
-0.04 (-0.30%)
NYSE· Last Trade: Sep 1st, 2:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kimbell Royalty Partners Common Units Representing Limited Partner Interests (KRP)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202615.1915.2014.8714.95933,06914.95
8/28/202615.2515.2714.8814.91765,63714.91
8/27/202615.1515.2314.9715.23615,98015.23
8/26/202615.1515.2315.0215.10621,09115.10
8/25/202615.4215.6515.0615.171,163,87515.17
8/24/202615.5015.6515.2715.461,133,15615.46
8/21/202615.2215.4615.1915.40992,56015.40
8/20/202615.1015.2515.0515.17819,79215.17
8/19/202614.9715.0614.9115.04712,71315.04
8/18/202614.9915.0114.8114.91677,46814.91
8/17/202614.8514.9814.7514.97855,79314.97
8/14/202615.2015.3115.0015.101,556,47614.63
8/13/202615.1615.1914.9615.111,391,30414.64
8/12/202615.3215.3515.0815.201,530,14314.73
8/11/202615.1715.2615.0515.24979,08914.77
8/10/202615.3415.3414.8915.091,465,97314.62
8/07/202615.2915.3914.9214.982,352,14414.51
8/06/202614.7214.7214.4614.51720,62114.06
8/05/202614.6014.6414.3814.44779,30113.99
8/04/202614.7814.8314.5714.601,000,38314.15
8/03/202614.8714.8814.6714.77847,86814.31
7/31/202614.7814.9914.7614.97646,91714.50
7/30/202614.7014.7614.5314.76565,38914.30
7/29/202614.7614.8914.6214.78625,69714.32
7/28/202614.6714.7814.4614.49758,06414.04
7/27/202614.8014.9014.6614.67601,35814.21
7/24/202615.1315.1714.9314.94510,47614.47
7/23/202615.3515.3815.0615.17638,15414.70
7/22/202615.2615.3815.1115.13464,99414.66
7/21/202615.0715.1415.0015.10607,59914.63
7/20/202614.9515.1314.8815.00660,18614.53
7/17/202615.1815.2414.7514.98692,29314.51
7/16/202614.7414.9114.6614.80523,70014.34
7/15/202614.6914.8114.5814.69474,76914.23
7/14/202614.9915.0714.5714.65748,05014.19
7/13/202614.8815.0614.8214.95763,89614.48
7/10/202614.8014.8414.6514.70410,89014.24
7/09/202614.9214.9814.7314.78380,77614.32
7/08/202614.9015.0414.8515.03464,35914.56
7/07/202614.5214.8514.4914.82407,47914.36
7/06/202614.4814.6114.4114.47358,00914.02
7/02/202614.6514.7114.4014.49372,31914.04
7/01/202614.5214.6314.4714.51358,55814.06
6/30/202614.4514.6014.4514.53634,46314.08
6/29/202614.8814.8814.4114.43808,29113.98
6/26/202614.7414.9014.6514.78591,06714.32
6/25/202614.6214.8814.6214.75616,29214.29
6/24/202614.7614.8914.5614.63859,98714.17
6/23/202614.7515.0114.7214.95362,99914.48
6/22/202614.9015.1114.6514.70731,38014.24
6/18/202614.7014.8214.6314.771,035,90414.31
6/17/202614.7614.9714.7214.80871,49114.34
6/16/202614.7514.8414.6914.75629,32514.29
6/15/202615.0115.0414.7714.821,117,51514.36
6/12/202615.2515.5915.2515.26714,34514.79
6/11/202615.6915.7515.2715.35901,22714.87
6/10/202615.3115.8015.3115.54695,57615.06
6/09/202615.5715.5715.2215.31909,83814.83
6/08/202615.3915.6115.3415.52584,82215.04
6/05/202615.4315.4415.2615.26708,32714.79
6/04/202615.2115.4515.1715.44500,98514.96
6/03/202615.3115.4015.2215.271,495,11714.79
6/02/202615.2415.3915.1915.23907,06514.76
6/01/202615.2515.4515.1415.221,039,25614.75