Skip to main content
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
15.97
-0.03 (-0.19%)
Nov 21, 2024, 11:59 AM EST - Market open

KRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.8815.8815.5315.5815.19-2.38%409,250
Sep 25, 202416.0816.1115.8415.9615.56-0.93%380,524
Sep 24, 202416.2016.2116.0616.1115.710.12%279,502
Sep 23, 202416.0216.1715.9416.0915.690.56%354,033
Sep 20, 202415.9216.0315.7516.0015.600.38%493,998
Sep 19, 202416.0516.0515.8915.9415.540.31%337,437
Sep 18, 202415.8615.9815.8315.8915.490.25%225,114
Sep 17, 202415.7115.8715.7015.8515.450.89%418,487
Sep 16, 202415.5115.7415.5115.7115.321.49%336,811
Sep 13, 202415.4415.5215.3715.4815.090.45%181,974
Sep 12, 202415.2115.4315.1515.4115.021.38%297,875
Sep 11, 202415.1715.2615.0415.2014.820.13%355,260
Sep 10, 202415.1015.1814.9515.1814.800.33%672,550
Sep 9, 202415.2015.2915.1015.1314.75-0.39%259,401
Sep 6, 202415.2315.3115.0715.1914.81-0.26%324,195
Sep 5, 202415.3815.4515.2115.2314.85-0.65%257,801
Sep 4, 202415.5315.6515.2915.3314.94-1.41%339,799
Sep 3, 202415.8215.8215.5015.5515.16-2.69%307,274
Aug 30, 202415.8516.0015.7215.9815.580.25%501,499
Aug 29, 202415.8516.0215.7315.9415.541.21%220,371
Aug 28, 202415.8015.8515.7115.7515.35-0.63%280,320
Aug 27, 202415.9616.0815.8115.8515.45-0.88%229,929
Aug 26, 202416.0016.1415.8915.9915.590.50%356,104
Aug 23, 202415.9015.9615.8215.9115.510.44%301,807
Aug 22, 202415.9115.9515.7315.8415.44-0.06%304,371
Aug 21, 202415.8715.9315.7615.8515.450.13%396,036
Aug 20, 202415.9515.9515.7415.8315.43-1.00%350,345
Aug 19, 202416.0016.1615.9515.9915.590.13%577,793
Aug 16, 202415.7916.0015.7615.9715.570.44%411,059
Aug 15, 202415.8016.0215.8015.9015.500.51%441,520
Aug 14, 202415.7715.8415.6515.8215.420.38%298,213
Aug 13, 202415.7815.7915.6115.7615.36-0.32%474,053
Aug 12, 202415.6415.8515.5615.8115.41-0.94%538,743
Aug 9, 202415.9916.0215.8615.9615.16-0.19%545,828
Aug 8, 202415.7916.0115.6915.9915.181.98%337,752
Aug 7, 202415.8416.0015.6515.6814.890.58%535,538
Aug 6, 202415.5015.7215.3815.5914.801.56%649,835
Aug 5, 202415.5115.5115.2115.3514.58-2.54%809,121
Aug 2, 202416.1016.1015.6415.7514.96-1.38%556,296
Aug 1, 202416.4116.5515.8915.9715.17-3.09%832,120
Jul 31, 202416.6016.6616.4616.4815.65-0.60%485,613
Jul 30, 202416.6016.6016.4616.5815.740.24%318,098
Jul 29, 202416.8216.8716.4916.5415.71-1.49%346,088
Jul 26, 202416.9016.9016.6416.7915.94-0.12%317,496
Jul 25, 202416.6516.8416.6516.8115.960.72%270,890
Jul 24, 202416.9416.9416.6616.6915.85-1.01%224,328
Jul 23, 202416.8616.8816.6716.8616.01-0.18%407,201
Jul 22, 202416.9116.9516.8116.8916.040.66%411,101
Jul 19, 202416.7216.8816.6416.7815.930.30%297,781
Jul 18, 202416.6916.8216.6116.7315.89-0.48%312,290
Jul 17, 202416.7616.9416.7416.8115.960.60%506,322
Jul 16, 202417.0517.0516.6616.7115.87-1.99%381,791
Jul 15, 202417.0117.0716.9917.0516.190.41%372,414
Jul 12, 202417.0017.0516.9216.9816.120.18%358,793
Jul 11, 202416.9417.0016.8116.9516.100.47%361,221
Jul 10, 202416.8216.8816.6816.8716.020.60%322,564
Jul 9, 202416.8917.0016.7416.7715.93-0.83%398,265
Jul 8, 202416.7816.9316.6616.9116.060.65%348,216
Jul 5, 202416.9216.9216.6716.8015.95-0.47%261,800
Jul 3, 202416.6416.9716.6416.8816.031.75%310,378
Jul 2, 202416.6816.7916.5716.5915.750.36%294,528