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

15.22
+0.21 (1.40%)
NYSE· Last Trade: Jun 1st, 3:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202614.7115.0414.5915.011,151,80815.01
5/28/202614.9014.9014.5114.61728,88814.61
5/27/202614.7114.7814.5114.58772,40414.58
5/26/202615.1515.2014.7514.75970,62614.75
5/22/202615.1815.2815.0515.19694,49515.19
5/21/202615.1515.2715.0315.26615,21615.26
5/20/202615.2015.4015.0315.12885,64215.12
5/19/202615.3315.4015.1515.301,044,37515.30
5/18/202615.3515.5015.2015.471,259,34015.06
5/15/202615.3715.4615.2615.44779,96615.03
5/14/202615.3515.4615.2815.30702,80314.89
5/13/202615.4315.4615.1115.321,236,71314.91
5/12/202615.3315.5515.2715.272,242,94714.87
5/11/202614.6714.8514.6114.75768,72414.36
5/08/202614.4914.6314.3214.55748,75314.16
5/07/202614.2014.6314.0714.511,115,79314.13
5/06/202614.8915.1714.5114.59870,28014.20
5/05/202615.6515.6515.3315.41626,58715.00
5/04/202615.5115.6315.4115.61950,36315.20
5/01/202615.3515.5215.1315.46572,32215.05
4/30/202615.2215.4915.1515.401,385,03914.99
4/29/202615.1015.3215.0415.321,080,13114.91
4/28/202614.9215.1614.8215.05812,68514.65
4/27/202614.8414.8814.6914.781,943,46614.39
4/24/202614.5714.7014.5114.70604,54914.31
4/23/202614.5514.6514.4614.59596,78714.20
4/22/202614.3814.5914.3814.54489,71414.15
4/21/202614.2114.3714.0814.34508,48613.96
4/20/202614.1914.2414.0514.12647,46413.75
4/17/202614.2014.2213.7914.081,104,76113.71
4/16/202614.2814.5214.2814.45455,43314.07
4/15/202614.2814.3414.1614.24461,74113.86
4/14/202614.4414.5314.2014.20489,55513.82
4/13/202614.7214.7414.4314.50471,24914.12
4/10/202614.3314.5214.3314.50396,47714.12
4/09/202614.5514.8014.3314.38580,94214.00
4/08/202614.4514.5914.2614.51875,24414.13
4/07/202614.9815.1114.9115.00797,04714.60
4/06/202614.7915.0014.6314.98815,54514.58
4/02/202614.6114.8114.5114.761,436,29014.37
4/01/202614.3214.3214.0214.151,149,16313.78
3/31/202614.9415.0514.3514.47976,89814.09
3/30/202614.8614.9314.7114.84651,84414.45
3/27/202614.6914.7914.6314.71719,41514.32
3/26/202614.6314.7014.4714.63728,77814.24
3/25/202614.6414.7414.4914.53617,93114.14
3/24/202614.5914.8414.5614.671,070,05314.28
3/23/202614.4514.5514.2914.50772,63114.12
3/20/202614.5514.8014.4414.45922,31914.07
3/19/202614.3614.7014.3614.511,388,86314.13
3/18/202614.3214.4614.2014.40826,09014.02
3/17/202614.8514.8614.5814.671,026,49413.92
3/16/202614.7014.8314.5514.741,007,75213.99
3/13/202614.4814.7314.4014.73944,74713.98
3/12/202614.5914.7314.4414.51697,95113.77
3/11/202614.1514.6214.1514.621,273,00913.87
3/10/202614.5014.5014.1214.12679,97213.40
3/09/202614.4014.5114.2314.301,122,79313.57
3/06/202614.6014.7014.3814.40942,11813.66
3/05/202614.6514.7814.4914.56714,17013.82
3/04/202614.4814.6714.3614.55575,51313.81
3/03/202614.5114.8814.3314.54791,44213.80
3/02/202614.7514.7514.3814.57916,89013.83