Australia markets closed

Kimbell Royalty Partners, LP (KRP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.18+0.09 (+0.56%)
At close: 04:00PM EDT
16.18 +0.02 (+0.12%)
After hours: 04:02PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202416.1016.2316.0616.1816.18198,500
17 June 202416.0516.1415.9316.0916.09256,200
14 June 202416.3216.3615.9316.0116.01546,600
13 June 202416.8316.8816.3916.4216.42301,900
12 June 202416.9317.0116.8216.8916.89308,400
11 June 202416.8816.8816.6716.8416.84196,800
10 June 202416.8617.0616.8216.9116.91393,900
07 June 202416.7216.8316.5816.7916.79276,300
06 June 202416.6016.7716.5616.7616.76266,900
05 June 202416.4116.6616.3816.5916.59247,200
04 June 202416.5616.5616.2316.3416.34497,700
03 June 202416.8616.8616.4616.5316.53438,700
31 May 202416.6016.8416.5816.7816.78413,000
30 May 202416.7116.8516.5316.5816.58242,900
29 May 202416.8516.9116.6016.7016.70395,100
28 May 202416.5216.9916.3016.8816.88534,900
24 May 202416.5516.5616.3316.4216.42295,500
23 May 202416.5916.6716.4816.5016.50285,100
22 May 202416.6616.6716.3816.5016.50299,500
21 May 202416.8416.9016.6616.6916.69357,400
20 May 202416.6716.9516.6516.9216.92615,400
17 May 202416.4216.6716.3916.5916.59481,400
16 May 202416.2916.5916.2916.4216.42509,400
15 May 202416.0416.3515.8916.2516.25638,300
14 May 202415.8016.1015.7816.0116.01394,200
13 May 202415.7515.8115.5915.7815.78356,100
10 May 202416.2016.2315.6615.6615.66466,400
09 May 202416.5316.6616.4516.6216.62461,600
08 May 202416.5916.7016.3916.4016.40470,100
07 May 202416.3616.5916.3516.5416.54944,100
06 May 202416.1916.4716.1716.3316.33676,800
03 May 202416.1116.1415.8116.0816.08258,900
02 May 202416.0916.1415.8216.0016.00460,700
01 May 202415.8415.8915.5215.6315.63311,800
30 Apr 202416.3416.3415.8415.8415.84233,700
29 Apr 202416.1716.2016.0116.1816.18140,200
26 Apr 202416.0616.2015.9616.1316.13210,700
25 Apr 202415.9016.0515.7916.0416.04195,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...