Australia markets open in 3 hours 25 minutes

Kimbell Royalty Partners, LP (KRP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.98-0.06 (-0.35%)
At close: 04:00PM EDT
16.98 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202216.9917.2916.7416.9816.98146,900
29 Sept 202217.2717.3116.6117.0417.04138,700
28 Sept 202216.6517.4716.5517.3717.37290,800
27 Sept 202216.2916.5816.1116.5216.52167,300
26 Sept 202216.2616.7116.0816.1516.15249,100
23 Sept 202217.0017.0216.0116.4516.45699,700
22 Sept 202218.1018.1017.5417.5917.59181,700
21 Sept 202218.4518.4717.8217.8217.82472,100
20 Sept 202217.6818.3717.6818.3018.30412,800
19 Sept 202217.1717.9317.1717.7917.79288,900
16 Sept 202217.6817.7717.2617.6317.63400,000
15 Sept 202217.7117.9417.4117.7517.75239,500
14 Sept 202217.4017.8917.4017.7917.79210,800
13 Sept 202217.1017.3917.0517.3317.33277,400
12 Sept 202217.5017.6517.2717.3417.34227,200
09 Sept 202216.9417.4216.8617.3717.37157,600
08 Sept 202216.9816.9816.4716.6516.65310,600
07 Sept 202217.0217.2016.8016.8716.87238,700
06 Sept 202217.3417.6917.0717.1717.17152,200
02 Sept 202217.2017.5417.1817.3417.34160,000
01 Sept 202217.4517.4816.8916.9716.97350,600
31 Aug 202217.4017.9517.2517.7417.74524,500
30 Aug 202218.0818.0817.4417.7517.75255,500
29 Aug 202217.9518.4017.9018.2018.20152,100
26 Aug 202218.0918.2017.8118.0318.03163,900
25 Aug 202218.4518.4918.0518.1718.17185,400
24 Aug 202218.0718.3518.0718.1618.16212,700
23 Aug 202218.0018.5817.9718.1518.15268,700
22 Aug 202217.7817.9017.3017.8817.88336,900
19 Aug 202217.8517.9617.6517.7217.72143,000
18 Aug 202217.6918.0617.6717.8917.89242,100
17 Aug 202217.4417.7717.3717.6217.62159,800
16 Aug 202217.6617.8617.1117.3817.38243,300
15 Aug 202217.3917.7516.9317.7417.74210,300
12 Aug 202217.4017.7917.3217.7517.75211,900
12 Aug 20220.55 Dividend
11 Aug 202218.0318.2017.7618.0317.48320,500
10 Aug 202217.9718.0517.4617.8317.29217,700
09 Aug 202218.0918.3417.5917.6717.13220,400
08 Aug 202217.5417.9617.4417.9617.41229,800
05 Aug 202216.9217.7716.8817.5417.00290,400
04 Aug 202217.5017.7816.7616.8416.33471,600
03 Aug 202217.6517.6817.0017.3416.81269,100
02 Aug 202217.3617.7017.1317.6017.06146,900
01 Aug 202217.5017.5117.0017.3216.79390,000
29 July 202217.5717.9517.4717.8217.28188,600
28 July 202217.4017.5517.0017.3316.80244,900
27 July 202217.1617.5017.0517.3916.86326,800
26 July 202217.2217.3916.9817.1116.59268,700
25 July 202216.5617.0416.4516.9316.41295,200
22 July 202216.4216.5516.0316.2515.75189,900
21 July 202216.3116.3715.7616.2715.77244,600
20 July 202216.3016.5616.0816.5416.04161,100
19 July 202216.1816.4416.1416.3915.89139,900
18 July 202216.1116.4016.0216.1115.62130,100
15 July 202215.9415.9415.6215.8815.40132,300
14 July 202215.2515.6614.7915.6115.13257,900
13 July 202215.2515.8915.1415.7015.22196,700
12 July 202215.2515.4515.0015.3014.83152,300
11 July 202215.8215.9015.4515.6515.17121,000
08 July 202216.0616.0815.7015.9015.41101,800
07 July 202215.5416.0015.5415.8815.40224,100
06 July 202215.2315.5314.4815.1514.69417,200
05 July 202215.8515.9315.0015.5715.10312,300
01 July 202215.6116.2715.3016.2215.73266,900
30 June 202215.2915.8615.2615.6815.20282,900
29 June 202216.5116.6115.4915.5315.06253,300
28 June 202216.4116.6116.1416.3115.81275,500
27 June 202215.4716.2015.2316.1115.62361,800
24 June 202215.4715.5615.0515.3414.87431,800
23 June 202215.8816.0714.8515.1914.73493,200
22 June 202215.7716.0515.2615.7115.23518,900
21 June 202216.1416.9716.0216.4015.90450,300
17 June 202216.6316.6315.5115.7815.302,113,400
16 June 202217.1917.2816.5016.7316.22698,900
15 June 202217.9218.2717.4017.6617.12568,700
14 June 202218.6018.8017.7118.0017.45450,900
13 June 202218.7918.9017.7918.3817.82737,100
10 June 202219.2819.5718.8319.3718.78253,700
09 June 202220.0020.0419.3919.4518.86341,100
08 June 202219.7520.0819.4720.0519.44307,700
07 June 202219.3519.7019.2619.6019.00398,600
06 June 202219.5019.5419.0619.3718.78223,200
03 June 202219.2819.4919.0319.4218.83313,100
02 June 202219.4819.6519.1519.3718.78238,800
01 June 202219.1419.7119.1419.5018.91360,000
31 May 202219.2619.6418.6718.9618.381,099,500
27 May 202219.2219.5119.0419.1618.58386,200
26 May 202219.2919.7019.1019.2018.61429,200
25 May 202218.6519.3618.6119.1118.53376,300
24 May 202218.4318.7518.0918.6418.07241,500
23 May 202217.9218.4417.9018.4017.84317,300
20 May 202217.5317.9017.4317.7817.24452,700
19 May 202217.4017.7717.1717.4016.87262,800
18 May 202217.9417.9717.1817.5216.99273,900
17 May 202217.8018.1717.5317.9817.43411,400
16 May 202217.2417.9017.2417.5317.00337,200
13 May 202217.1417.5617.1317.2516.72330,500
12 May 202216.9117.2116.5816.9116.39264,400
11 May 202216.9317.3316.8617.0516.53433,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...