Skip to main content
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
15.78
-0.16 (-1.00%)
At close: Feb 21, 2025, 4:00 PM
16.09
+0.31 (1.96%)
After-hours: Feb 21, 2025, 7:54 PM EST

KRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.8615.9415.6115.7815.78-1.00%821,759
Feb 20, 202515.8515.9815.7815.9415.940.82%893,532
Feb 19, 202515.8415.8515.7015.8115.810.89%523,878
Feb 18, 202515.7115.8015.5415.6715.670.58%1,155,115
Feb 14, 202515.4915.6615.4915.5815.580.71%466,964
Feb 13, 202515.4015.5115.3115.4715.470.45%712,078
Feb 12, 202515.4615.5515.3415.4015.40-0.71%809,737
Feb 11, 202515.5815.6215.4815.5115.51-0.39%476,306
Feb 10, 202515.5415.6115.4415.5715.571.10%496,592
Feb 7, 202515.3915.5115.3515.4015.400.20%536,759
Feb 6, 202515.5015.5615.1915.3715.37-0.58%851,119
Feb 5, 202515.4615.4915.3215.4615.46-0.19%936,690
Feb 4, 202515.3515.6015.2815.4915.490.39%576,889
Feb 3, 202515.4015.5015.1915.4315.430.26%649,921
Jan 31, 202515.6515.6815.3315.3915.39-1.41%736,061
Jan 30, 202515.6615.7115.5815.6115.61-0.19%493,535
Jan 29, 202515.7215.7215.4515.6415.64-843,310
Jan 28, 202515.6115.7515.4915.6415.640.84%807,977
Jan 27, 202515.9515.9515.5015.5115.51-2.27%1,031,231
Jan 24, 202516.0716.0815.8515.8715.87-0.69%659,923
Jan 23, 202516.2116.2115.8515.9815.980.76%2,231,950
Jan 22, 202515.9416.0215.8215.8615.86-0.50%364,410
Jan 21, 202515.9916.0215.7615.9415.94-0.06%545,578
Jan 17, 202515.9516.0415.8915.9515.95-0.19%562,640
Jan 16, 202516.0816.0815.8715.9815.98-0.50%542,360
Jan 15, 202516.0516.0615.9016.0616.060.63%957,262
Jan 14, 202515.9816.0615.8415.9615.960.25%1,007,371
Jan 13, 202515.6916.0115.6515.9215.922.31%1,673,101
Jan 10, 202515.6415.6515.3815.5615.560.97%1,809,571
Jan 8, 202515.6815.6815.2515.4115.41-5.29%4,889,807
Jan 7, 202516.2916.3116.1216.2716.270.43%416,625
Jan 6, 202516.5516.5916.1116.2016.20-1.52%654,197
Jan 3, 202516.4416.5416.3916.4516.450.24%710,920
Jan 2, 202516.3416.5216.2516.4116.411.11%720,398
Dec 31, 202416.0716.2816.0316.2316.231.06%402,458
Dec 30, 202415.8416.1315.7616.0616.061.58%388,010
Dec 27, 202415.7015.8315.6415.8115.810.44%511,070
Dec 26, 202415.8615.8615.6415.7415.74-0.57%312,620
Dec 24, 202415.6315.9215.5415.8315.832.00%275,283
Dec 23, 202415.5015.6215.3815.5215.520.71%889,213
Dec 20, 202415.3015.5315.2615.4115.410.20%594,037
Dec 19, 202415.5815.6915.3515.3815.38-0.19%456,484
Dec 18, 202415.6815.7415.3915.4115.41-1.34%348,377
Dec 17, 202415.7315.7315.3715.6215.62-0.83%1,100,853
Dec 16, 202416.0216.1115.7315.7515.75-1.01%826,654
Dec 13, 202415.9016.0115.7815.9115.910.51%600,582
Dec 12, 202415.7915.8715.6515.8315.830.44%399,089
Dec 11, 202415.6715.8415.6315.7615.760.57%498,969
Dec 10, 202415.8915.9315.6415.6715.67-0.70%650,302
Dec 9, 202415.8015.9115.7415.7815.780.25%336,184
Dec 6, 202416.0016.0015.6415.7415.74-1.32%722,872
Dec 5, 202415.9616.0015.9015.9515.950.44%722,639
Dec 4, 202416.1716.1715.7615.8815.88-1.61%386,372
Dec 3, 202416.1916.2316.0016.1416.14-0.37%328,743
Dec 2, 202416.1816.2116.0116.2016.200.12%400,464
Nov 29, 202416.0516.2016.0516.1816.181.12%281,416
Nov 27, 202416.0016.0615.9016.0016.000.63%593,248
Nov 26, 202415.9015.9815.7715.9015.900.19%518,771
Nov 25, 202416.0716.0915.7715.8715.87-1.06%779,167
Nov 22, 202416.0516.1516.0016.0416.04-450,705
Nov 21, 202416.0916.1015.9416.0416.040.25%367,768
Nov 20, 202415.8716.0115.8116.0016.000.69%595,708
Nov 19, 202415.7715.9515.6515.8915.890.06%669,316
Nov 18, 202415.6615.9115.5715.8815.88-0.50%500,747
Nov 15, 202416.2916.4015.9015.9615.56-2.33%887,190
Nov 14, 202416.4316.5316.2516.3415.930.06%604,759
Nov 13, 202416.3616.4916.2616.3315.92-0.24%363,243
Nov 12, 202416.6316.7016.3616.3715.96-1.39%637,610
Nov 11, 202416.7816.7816.4316.6016.18-0.95%651,791
Nov 8, 202416.7916.8416.7016.7616.34-0.42%571,689
Nov 7, 202416.4116.9916.2116.8316.412.75%583,696
Nov 6, 202416.3116.3816.0516.3815.972.12%741,764
Nov 5, 202415.9916.0415.9316.0415.640.12%282,519
Nov 4, 202416.0016.1615.9916.0215.620.19%561,368
Nov 1, 202416.1516.1815.9815.9915.59-0.37%290,231
Oct 31, 202416.0416.1215.9816.0515.650.06%237,113
Oct 30, 202416.0016.1515.9416.0415.640.31%215,791
Oct 29, 202415.9716.0215.8215.9915.590.25%286,448
Oct 28, 202415.9516.0715.8015.9515.55-0.44%629,737
Oct 25, 202416.1916.2516.0216.0215.62-1.05%342,184
Oct 24, 202416.0816.2315.9216.1915.780.94%632,885
Oct 23, 202416.1016.1715.9216.0415.64-0.93%272,323
Oct 22, 202416.1616.2116.0916.1915.780.25%235,656
Oct 21, 202416.2016.2816.0516.1515.74-0.06%348,415
Oct 18, 202416.1716.2016.0716.1615.75-0.25%222,844
Oct 17, 202416.0016.2015.9516.2015.791.44%372,601
Oct 16, 202415.9916.0515.9215.9715.57-399,343
Oct 15, 202416.1516.2515.9315.9715.57-1.90%486,596
Oct 14, 202416.3616.3716.2016.2815.87-0.97%269,974
Oct 11, 202416.3816.4816.3316.4416.030.67%329,755
Oct 10, 202416.3116.3516.2116.3315.920.74%298,310
Oct 9, 202416.0916.2916.0416.2115.80-0.06%291,218
Oct 8, 202416.4816.4816.2016.2215.81-1.52%431,619
Oct 7, 202416.3616.5716.3116.4716.061.04%497,665
Oct 4, 202416.2716.3216.1516.3015.890.56%357,372
Oct 3, 202416.0916.2515.9916.2115.800.62%643,788
Oct 2, 202416.1416.2015.9416.1115.710.37%303,985
Oct 1, 202416.0316.1515.9116.0515.65-0.25%294,364
Sep 30, 202415.9016.0915.8016.0915.691.26%486,558
Sep 27, 202415.5915.9115.5915.8915.491.99%556,712