Australia markets closed

Kimbell Royalty Partners, LP (KRP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.30+0.09 (+0.56%)
At close: 04:00PM EDT
16.26 -0.04 (-0.25%)
After hours: 05:29PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202416.2716.3216.1516.3016.30357,400
03 Oct 202416.0916.2515.9916.2116.21643,800
02 Oct 202416.1416.2015.9416.1116.11303,900
01 Oct 202416.0316.1515.9116.0516.05294,400
30 Sept 202415.9016.0915.8016.0916.09486,500
27 Sept 202415.5915.9015.5915.8915.89556,700
26 Sept 202415.8815.8815.5315.5815.58409,300
25 Sept 202416.0816.1115.8415.9615.96380,500
24 Sept 202416.2016.2116.0616.1116.11279,500
23 Sept 202416.0216.1715.9416.0916.09354,000
20 Sept 202415.9216.0315.7516.0016.00494,000
19 Sept 202416.0516.0515.8915.9415.94337,400
18 Sept 202415.8615.9815.8315.8915.89225,100
17 Sept 202415.7115.8715.7015.8515.85418,300
16 Sept 202415.5115.7415.5115.7115.71336,800
13 Sept 202415.4415.5215.3715.4815.48182,000
12 Sept 202415.2115.4315.1515.4115.41297,900
11 Sept 202415.1715.2615.0415.2015.20355,200
10 Sept 202415.1015.1814.9515.1815.18672,600
09 Sept 202415.2015.2915.1015.1315.13259,300
06 Sept 202415.2315.3115.0715.1915.19324,200
05 Sept 202415.3815.4415.2115.2315.23257,800
04 Sept 202415.5315.6515.2915.3315.33340,000
03 Sept 202415.8215.8215.5015.5515.55307,300
30 Aug 202415.8516.0015.7215.9815.98501,500
29 Aug 202415.8516.0215.7315.9415.94220,400
28 Aug 202415.8015.8515.7115.7515.75280,300
27 Aug 202415.9616.0815.8115.8515.85229,900
26 Aug 202416.0016.1415.8915.9915.99356,100
23 Aug 202415.9015.9615.8115.9115.91301,800
22 Aug 202415.9115.9515.7315.8415.84304,400
21 Aug 202415.8715.9315.7615.8515.85396,000
20 Aug 202415.9515.9515.7415.8315.83350,300
19 Aug 202416.0016.1615.9515.9915.99577,800
16 Aug 202415.7916.0015.7615.9715.97411,100
15 Aug 202415.8016.0215.8015.9015.90441,500
14 Aug 202415.7715.8415.6515.8215.82298,200
13 Aug 202415.7815.7915.6115.7615.76474,100
12 Aug 202415.6415.8515.5615.8115.81538,700
12 Aug 20240.42 Dividend
09 Aug 202415.9916.0115.8615.9615.54545,800
08 Aug 202415.7916.0115.6915.9915.57337,800
07 Aug 202415.8416.0015.6515.6815.27535,500
06 Aug 202415.5015.7215.3815.5915.18649,800
05 Aug 202415.5115.5115.2115.3514.95809,100
02 Aug 202416.1016.1015.6415.7515.34556,300
01 Aug 202416.4116.5515.8915.9715.55832,100
31 July 202416.6016.6616.4616.4816.05485,400
30 July 202416.6016.6016.4516.5816.14318,100
29 July 202416.8216.8716.4916.5416.10346,100
26 July 202416.9016.9016.6416.7916.35317,500
25 July 202416.6516.8416.6516.8116.37270,900
24 July 202416.9416.9416.6616.6916.25224,300
23 July 202416.8616.8816.6716.8616.42407,200
22 July 202416.9116.9516.8116.8916.45411,100
19 July 202416.7216.8816.6416.7816.34297,800
18 July 202416.6916.8216.6116.7316.29312,300
17 July 202416.7616.9416.7416.8116.37506,300
16 July 202417.0517.0516.6616.7116.27381,800
15 July 202417.0117.0716.9917.0516.60372,400
12 July 202417.0017.0516.9216.9816.53358,800
11 July 202416.9417.0016.8116.9516.50361,200
10 July 202416.8216.8816.6816.8716.43322,600
09 July 202416.8917.0016.7416.7716.33398,300
08 July 202416.7816.9316.6616.9116.47348,200
05 July 202416.9216.9216.6716.8016.36261,800
03 July 202416.6416.9716.6416.8816.44310,400
02 July 202416.6816.7916.5716.5916.15294,500
01 July 202416.4316.6816.3816.5316.10359,400
28 June 202416.3916.4916.3116.3615.93266,900
27 June 202416.0916.3816.0816.3315.90248,300
26 June 202416.2716.3016.0816.1015.68229,300
25 June 202416.3016.3916.2616.3215.89173,400
24 June 202416.0216.4416.0016.3715.94316,600
21 June 202416.2716.3215.9916.0215.60479,600
20 June 202416.1816.3216.1216.3015.87188,200
18 June 202416.1016.2316.0616.1815.75198,500
17 June 202416.0516.1415.9316.0915.67256,200
14 June 202416.3216.3615.9316.0115.59546,600
13 June 202416.8316.8816.3916.4215.99301,900
12 June 202416.9317.0116.8216.8916.45308,400
11 June 202416.8816.8816.6716.8416.40196,800
10 June 202416.8617.0616.8216.9116.47393,900
07 June 202416.7216.8316.5816.7916.35276,300
06 June 202416.6016.7716.5616.7616.32266,900
05 June 202416.4116.6616.3816.5916.15247,200
04 June 202416.5616.5616.2316.3415.91497,700
03 June 202416.8616.8616.4616.5316.10438,700
31 May 202416.6016.8416.5816.7816.34413,000
30 May 202416.7116.8516.5316.5816.14242,900
29 May 202416.8516.9116.6016.7016.26395,100
28 May 202416.5216.9916.3016.8816.44534,900
24 May 202416.5516.5616.3316.4215.99295,500
23 May 202416.5916.6716.4816.5016.07285,100
22 May 202416.6616.6716.3816.5016.07299,500
21 May 202416.8416.9016.6616.6916.25357,400
20 May 202416.6716.9516.6516.9216.47615,400
17 May 202416.4216.6716.3916.5916.15481,400
16 May 202416.2916.5916.2916.4215.99509,400
15 May 202416.0416.3515.8916.2515.82638,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...