Kimbell Royalty Partners ...
15.95
-0.01 (-0.06%)
At close: Jan 15, 2025, 9:49 AM

KRP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 15.98 16.06 15.84 15.96 0.04 0.25% 1,007,125
Jan 13, 2025 15.69 16.01 15.65 15.92 0.36 2.31% 1,673,101
Jan 10, 2025 15.64 15.65 15.38 15.56 0.15 0.97% 1,809,600
Jan 8, 2025 15.68 15.68 15.25 15.41 -0.86 -5.29% 4,889,807
Jan 7, 2025 16.29 16.31 16.12 16.27 0.07 0.43% 416,625
Jan 6, 2025 16.55 16.59 16.11 16.20 -0.25 -1.52% 654,200
Jan 3, 2025 16.44 16.54 16.39 16.45 0.04 0.24% 710,920
Jan 2, 2025 16.34 16.52 16.25 16.41 0.18 1.11% 720,400
Dec 31, 2024 16.07 16.28 16.03 16.23 0.17 1.06% 402,500
Dec 30, 2024 15.84 16.13 15.76 16.06 0.25 1.58% 388,010
Dec 27, 2024 15.70 15.83 15.64 15.81 0.07 0.44% 511,100
Dec 26, 2024 15.86 15.86 15.64 15.74 -0.09 -0.57% 312,620
Dec 24, 2024 15.63 15.92 15.54 15.83 0.31 2.00% 275,300
Dec 23, 2024 15.50 15.62 15.38 15.52 0.11 0.71% 889,213
Dec 20, 2024 15.30 15.53 15.26 15.41 0.03 0.20% 594,037
Dec 19, 2024 15.58 15.69 15.35 15.38 -0.03 -0.19% 456,484
Dec 18, 2024 15.68 15.74 15.39 15.41 -0.21 -1.34% 348,400
Dec 17, 2024 15.73 15.73 15.37 15.62 -0.13 -0.83% 1,100,900
Dec 16, 2024 16.02 16.11 15.73 15.75 -0.16 -1.01% 826,654
Dec 13, 2024 15.90 16.01 15.78 15.91 0.08 0.51% 600,582
Dec 12, 2024 15.79 15.87 15.65 15.83 0.07 0.44% 399,100
Dec 11, 2024 15.67 15.84 15.63 15.76 0.09 0.57% 498,969
Dec 10, 2024 15.89 15.93 15.64 15.67 -0.11 -0.70% 650,302
Dec 9, 2024 15.80 15.91 15.74 15.78 0.04 0.25% 336,200
Dec 6, 2024 16.00 16.00 15.64 15.74 -0.21 -1.32% 722,900
Dec 5, 2024 15.96 16.00 15.90 15.95 0.07 0.44% 722,639
Dec 4, 2024 16.17 16.17 15.76 15.88 -0.26 -1.61% 386,372
Dec 3, 2024 16.19 16.23 16.00 16.14 -0.06 -0.37% 328,743
Dec 2, 2024 16.18 16.21 16.01 16.20 0.02 0.12% 400,500
Nov 29, 2024 16.05 16.20 16.05 16.18 0.18 1.12% 281,416
Nov 27, 2024 16.00 16.06 15.90 16.00 0.10 0.63% 593,248
Nov 26, 2024 15.90 15.98 15.77 15.90 0.03 0.19% 518,800
Nov 25, 2024 16.07 16.09 15.77 15.87 -0.17 -1.06% 779,167
Nov 22, 2024 16.05 16.15 16.00 16.04 0.00 0.00% 450,705
Nov 21, 2024 16.09 16.10 15.94 16.04 0.04 0.25% 367,800
Nov 20, 2024 15.87 16.01 15.81 16.00 0.11 0.69% 595,708
Nov 19, 2024 15.77 15.95 15.65 15.89 0.01 0.06% 669,316
Nov 18, 2024 15.66 15.91 15.57 15.88 -0.08 -0.50% 500,747
Nov 15, 2024 16.29 16.40 15.90 15.96 -0.38 -2.33% 887,190
Nov 14, 2024 16.43 16.53 16.25 16.34 0.01 0.06% 604,800
Nov 13, 2024 16.36 16.49 16.26 16.33 -0.04 -0.24% 363,243
Nov 12, 2024 16.63 16.70 16.36 16.37 -0.23 -1.39% 637,610
Nov 11, 2024 16.78 16.78 16.43 16.60 -0.16 -0.95% 651,800
Nov 8, 2024 16.79 16.84 16.70 16.76 -0.07 -0.42% 571,700
Nov 7, 2024 16.41 16.99 16.21 16.83 0.45 2.75% 583,700
Nov 6, 2024 16.31 16.38 16.05 16.38 0.34 2.12% 741,764
Nov 5, 2024 15.99 16.04 15.93 16.04 0.02 0.12% 282,519
Nov 4, 2024 16.00 16.16 15.99 16.02 0.03 0.19% 561,400
Nov 1, 2024 16.15 16.18 15.98 15.99 -0.06 -0.37% 290,231
Oct 31, 2024 16.04 16.12 15.98 16.05 0.01 0.06% 237,113

Create Price Alert on KRP

Your price alert will notify you when the stock price is above 15.95.

Add to Watchlist