Singapore markets close in 2 hours 6 minutes

Kimbell Royalty Partners, LP (KRP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.95-0.06 (-0.37%)
At close: 04:00PM EDT
15.95 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.9816.0415.9015.9515.95261,200
23 Apr 202415.9316.1015.8816.0116.01215,600
22 Apr 202416.1616.2515.8515.8815.88414,100
19 Apr 202415.9816.1715.9416.0916.09261,000
18 Apr 202416.0016.1215.9015.9615.96211,300
17 Apr 202415.8416.0215.8016.0016.00220,200
16 Apr 202415.8415.8815.6615.8615.86213,100
15 Apr 202416.1316.2115.7615.8915.89273,200
12 Apr 202416.3816.5315.9516.0416.04360,400
11 Apr 202416.2516.4716.1316.2916.29265,000
10 Apr 202416.3116.3716.1716.3116.31182,600
09 Apr 202416.1916.3216.1316.3016.30242,200
08 Apr 202416.1716.2716.0916.1716.17225,200
05 Apr 202416.1516.1616.0016.1416.14240,100
04 Apr 202416.0116.1716.0116.0216.02255,800
03 Apr 202415.9516.1015.9216.0016.00388,800
02 Apr 202415.8015.9315.7515.8815.88249,800
01 Apr 202415.6015.7915.5015.7615.76267,200
28 Mar 202415.6115.6715.5115.5215.52381,100
27 Mar 202415.6015.6415.5015.6015.60301,200
26 Mar 202415.6715.7115.5015.5015.50193,600
25 Mar 202415.5915.7215.5715.6415.64235,500
22 Mar 202415.6515.6515.5215.5515.55195,000
21 Mar 202415.6215.6515.5015.6415.64250,400
20 Mar 202415.6515.6815.4915.6715.67352,800
19 Mar 202415.4515.6415.3815.6315.63351,900
18 Mar 202415.3115.4815.2615.4515.45307,000
15 Mar 202415.0915.2615.0615.2415.24266,100
14 Mar 202415.1515.2515.0315.0915.09236,200
13 Mar 202415.3415.4215.1415.1615.16246,900
12 Mar 202415.2515.2715.1115.2715.27396,800
12 Mar 20240.43 Dividend
11 Mar 202415.7515.8015.6315.6915.26513,200
08 Mar 202415.6015.8815.6015.7915.36448,100
07 Mar 202415.4515.6615.4315.6115.18295,800
06 Mar 202415.5815.5815.1815.4315.01488,400
05 Mar 202415.4315.6015.4015.4315.01419,800
04 Mar 202415.6515.6915.4515.4515.03286,500
01 Mar 202415.7015.8015.6115.6515.22404,300
29 Feb 202415.4715.7015.4515.6915.26455,700
28 Feb 202415.4015.4915.3015.4415.02231,100
27 Feb 202415.3715.4715.2615.4114.99300,000
26 Feb 202415.4415.5115.2615.4014.98262,500
23 Feb 202415.3915.5115.3015.4315.01259,300
22 Feb 202415.2915.6715.1515.5215.09480,200
21 Feb 202415.3815.5915.2215.3814.96460,400
20 Feb 202415.6415.8115.3615.3814.96392,800
16 Feb 202415.6015.8115.5015.7115.28320,000
15 Feb 202415.3015.6015.2715.5715.14292,400
14 Feb 202415.0615.2515.0115.2414.82273,000
13 Feb 202415.2015.2014.9815.1014.69358,000
12 Feb 202415.1215.3015.0915.2214.80400,500
09 Feb 202415.2415.2715.0115.0914.68322,300
08 Feb 202415.0515.2715.0215.2714.85346,100
07 Feb 202414.9115.0814.8415.0814.67283,000
06 Feb 202414.8015.0314.7514.8814.47320,500
05 Feb 202414.8514.8714.5714.7414.34406,000
02 Feb 202415.0015.0014.8014.8714.46293,300
01 Feb 202415.0615.1814.8514.9814.57511,100
31 Jan 202415.2915.3414.9815.0214.61351,700
30 Jan 202415.0315.3115.0115.2314.81471,100
29 Jan 202415.0015.0614.8615.0014.59335,800
26 Jan 202414.8815.0514.8514.9914.58329,700
25 Jan 202414.9914.9914.7714.9414.53398,900
24 Jan 202414.9914.9914.8214.8514.44347,700
23 Jan 202414.8314.9714.7514.8714.46347,900
22 Jan 202414.7214.8714.6114.8014.39311,100
19 Jan 202414.4714.6714.4014.6714.27309,800
18 Jan 202414.4014.5414.3014.5114.11319,300
17 Jan 202414.4514.5014.2614.3914.00488,600
16 Jan 202414.7514.7814.4614.4814.08406,600
12 Jan 202414.6014.7114.4714.6814.28467,300
11 Jan 202414.6914.7614.4014.4014.01731,600
10 Jan 202414.8514.8814.6214.6514.25485,000
09 Jan 202415.0015.0014.7214.8214.41324,900
08 Jan 202414.8415.0714.7214.9814.57533,300
05 Jan 202415.1915.2614.7014.9814.57903,700
04 Jan 202415.5015.5615.1715.2214.80317,300
03 Jan 202415.1815.4415.1715.4415.02284,600
02 Jan 202415.1315.2715.0515.1714.75360,000
29 Dec 202315.1915.2315.0515.0514.64371,300
28 Dec 202315.3015.3415.2015.2414.82336,000
27 Dec 202315.3615.4215.2715.3514.93227,600
26 Dec 202315.3015.4415.2915.2914.87222,100
22 Dec 202315.3715.5015.2015.2514.83533,600
21 Dec 202315.2515.4015.1815.2914.87411,100
20 Dec 202315.3315.4815.2015.2214.80213,300
19 Dec 202315.2715.3915.1915.3614.94327,800
18 Dec 202315.4415.5915.2415.2814.86362,900
15 Dec 202315.1215.3315.1215.2714.85834,900
14 Dec 202314.9815.2314.9815.1314.72458,900
13 Dec 202314.5314.9014.5014.8614.45435,700
12 Dec 202314.6014.6714.4214.5214.12297,600
11 Dec 202314.8714.8914.6814.6814.28324,300
08 Dec 202314.6414.8914.6414.8714.46251,600
07 Dec 202314.5614.6914.4114.5614.16376,900
06 Dec 202314.8314.8914.5414.5414.14765,500
05 Dec 202315.2115.3414.8314.9014.49626,600
04 Dec 202315.4315.5315.2115.2514.83229,100
01 Dec 202315.3815.6215.3515.5615.13272,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...