Kimbell Royalty Partners ... (KRP)
NYSE: KRP
· Real-Time Price · USD
13.71
0.09 (0.66%)
At close: Sep 10, 2025, 11:18 AM
KRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.45 | 13.79 | 13.43 | 13.62 | 13.62 | 1.41% | 483,583 |
| Sep 8, 2025 | 13.40 | 13.50 | 13.34 | 13.43 | 13.43 | 0.15% | 372,162 |
| Sep 5, 2025 | 13.66 | 13.68 | 13.37 | 13.41 | 13.41 | -2.33% | 376,725 |
| Sep 4, 2025 | 13.69 | 13.89 | 13.63 | 13.73 | 13.73 | -0.07% | 364,200 |
| Sep 3, 2025 | 13.83 | 13.92 | 13.63 | 13.74 | 13.74 | -1.36% | 625,240 |
| Sep 2, 2025 | 13.96 | 14.04 | 13.86 | 13.93 | 13.93 | -0.29% | 503,000 |
| Aug 29, 2025 | 14.05 | 14.10 | 13.96 | 13.97 | 13.97 | -0.92% | 347,847 |
| Aug 28, 2025 | 13.95 | 14.14 | 13.86 | 14.10 | 14.10 | 0.93% | 482,940 |
| Aug 27, 2025 | 13.76 | 14.06 | 13.76 | 13.97 | 13.97 | 1.31% | 326,709 |
| Aug 26, 2025 | 13.90 | 13.93 | 13.65 | 13.79 | 13.79 | -1.01% | 450,606 |
| Aug 25, 2025 | 13.98 | 14.09 | 13.89 | 13.93 | 13.93 | -0.21% | 551,842 |
| Aug 22, 2025 | 13.67 | 14.00 | 13.65 | 13.96 | 13.96 | 2.50% | 454,100 |
| Aug 21, 2025 | 13.52 | 13.69 | 13.49 | 13.62 | 13.62 | 0.59% | 262,100 |
| Aug 20, 2025 | 13.55 | 13.63 | 13.46 | 13.54 | 13.54 | 0.00% | 468,977 |
| Aug 19, 2025 | 13.92 | 13.93 | 13.50 | 13.54 | 13.54 | -2.66% | 579,800 |
| Aug 18, 2025 | 14.00 | 14.02 | 13.80 | 13.91 | 13.91 | -3.00% | 483,844 |
| Aug 15, 2025 | 14.42 | 14.50 | 14.32 | 14.34 | 13.96 | -0.76% | 417,600 |
| Aug 14, 2025 | 14.39 | 14.50 | 14.30 | 14.45 | 14.07 | -0.14% | 390,036 |
| Aug 13, 2025 | 14.43 | 14.55 | 14.34 | 14.47 | 14.09 | 0.21% | 489,200 |
| Aug 12, 2025 | 14.28 | 14.47 | 14.20 | 14.44 | 14.06 | 0.49% | 541,584 |