Skip to main content
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
16.05
+0.01 (0.06%)
Oct 31, 2024, 4:00 PM EDT - Market closed

KRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202416.0416.1115.9816.1116.110.41%153,516
Oct 30, 202416.0016.1515.9416.0416.040.31%215,783
Oct 29, 202415.9716.0215.8215.9915.990.25%286,448
Oct 28, 202415.9516.0715.8015.9515.95-0.44%629,737
Oct 25, 202416.1916.2516.0216.0216.02-1.05%342,200
Oct 24, 202416.0816.2315.9216.1916.190.94%632,900
Oct 23, 202416.1016.1715.9216.0416.04-0.93%272,323
Oct 22, 202416.1616.2116.0916.1916.190.25%235,700
Oct 21, 202416.2016.2816.0516.1516.15-0.06%348,415
Oct 18, 202416.1716.2016.0716.1616.16-0.25%222,844
Oct 17, 202416.0016.2015.9516.2016.201.44%372,601
Oct 16, 202415.9916.0515.9215.9715.97-399,343
Oct 15, 202416.1516.2515.9315.9715.97-1.90%486,596
Oct 14, 202416.3616.3716.2016.2816.28-0.97%270,000
Oct 11, 202416.3816.4816.3316.4416.440.67%329,800
Oct 10, 202416.3116.3516.2116.3316.330.74%298,310
Oct 9, 202416.0916.2916.0416.2116.21-0.06%291,218
Oct 8, 202416.4816.4816.2016.2216.22-1.52%431,619
Oct 7, 202416.3616.5716.3116.4716.471.04%497,700
Oct 4, 202416.2716.3216.1516.3016.300.56%357,400
Oct 3, 202416.0916.2515.9916.2116.210.62%643,800
Oct 2, 202416.1416.2015.9416.1116.110.37%303,985
Oct 1, 202416.0316.1515.9116.0516.05-0.25%294,400
Sep 30, 202415.9016.0915.8016.0916.091.26%486,558
Sep 27, 202415.5915.9115.5915.8915.891.99%556,712
Sep 26, 202415.8815.8815.5315.5815.58-2.38%409,300
Sep 25, 202416.0816.1115.8415.9615.96-0.93%380,524
Sep 24, 202416.2016.2116.0616.1116.110.12%279,502
Sep 23, 202416.0216.1715.9416.0916.090.56%354,033
Sep 20, 202415.9216.0315.7516.0016.000.38%494,000
Sep 19, 202416.0516.0515.8915.9415.940.31%337,437
Sep 18, 202415.8615.9815.8315.8915.890.25%225,114
Sep 17, 202415.7115.8715.7015.8515.850.89%418,487
Sep 16, 202415.5115.7415.5115.7115.711.49%336,811
Sep 13, 202415.4415.5215.3715.4815.480.45%182,000
Sep 12, 202415.2115.4315.1515.4115.411.38%297,900
Sep 11, 202415.1715.2615.0415.2015.200.13%355,260
Sep 10, 202415.1015.1814.9515.1815.180.33%672,600
Sep 9, 202415.2015.2915.1015.1315.13-0.39%259,401
Sep 6, 202415.2315.3115.0715.1915.19-0.26%324,200
Sep 5, 202415.3815.4515.2115.2315.23-0.65%257,801
Sep 4, 202415.5315.6515.2915.3315.33-1.41%340,044
Sep 3, 202415.8215.8215.5015.5515.55-2.69%307,300
Aug 30, 202415.8516.0015.7215.9815.980.25%501,500
Aug 29, 202415.8516.0215.7315.9415.941.21%220,400
Aug 28, 202415.8015.8515.7115.7515.75-0.63%280,320
Aug 27, 202415.9616.0815.8015.8515.85-0.88%229,929
Aug 26, 202416.0016.1415.8915.9915.990.50%356,104
Aug 23, 202415.9015.9615.8215.9115.910.44%301,807
Aug 22, 202415.9115.9515.7315.8415.84-0.06%304,400
Aug 21, 202415.8715.9315.7615.8515.850.13%396,036
Aug 20, 202415.9515.9515.7415.8315.83-1.00%350,345
Aug 19, 202416.0016.1615.9515.9915.990.13%577,800
Aug 16, 202415.7916.0015.7615.9715.970.44%411,100
Aug 15, 202415.8016.0215.8015.9015.900.51%441,520
Aug 14, 202415.7715.8415.6515.8215.820.38%298,213
Aug 13, 202415.7815.7915.6115.7615.76-0.32%474,100
Aug 12, 202415.6415.8515.5615.8115.81-0.94%538,743
Aug 9, 202415.9916.0215.8615.9615.54-0.19%545,828
Aug 8, 202415.7916.0115.6915.9915.571.98%337,800
Aug 7, 202415.8416.0015.6515.6815.270.58%535,538
Aug 6, 202415.5015.7215.3815.5915.181.56%649,835
Aug 5, 202415.5115.5115.2115.3514.95-2.54%809,121
Aug 2, 202416.1016.1015.6415.7515.34-1.38%556,300
Aug 1, 202416.4116.5515.8915.9715.55-3.09%832,120
Jul 31, 202416.6016.6616.4616.4816.05-0.60%485,613
Jul 30, 202416.6016.6016.4516.5816.140.24%318,100
Jul 29, 202416.8216.8716.4916.5416.10-1.49%346,100
Jul 26, 202416.9016.9016.6416.7916.35-0.12%317,500
Jul 25, 202416.6516.8416.6516.8116.370.72%270,900
Jul 24, 202416.9416.9416.6616.6916.25-1.01%224,328
Jul 23, 202416.8616.8816.6716.8616.42-0.18%407,201
Jul 22, 202416.9116.9516.8116.8916.450.66%411,101
Jul 19, 202416.7216.8816.6416.7816.340.30%297,781
Jul 18, 202416.6916.8216.6116.7316.29-0.48%312,290
Jul 17, 202416.7616.9416.7416.8116.370.60%506,322
Jul 16, 202417.0517.0516.6616.7116.27-1.99%381,791
Jul 15, 202417.0117.0716.9817.0516.600.41%372,414
Jul 12, 202417.0017.0516.9216.9816.530.18%358,793
Jul 11, 202416.9417.0016.8116.9516.500.47%361,221
Jul 10, 202416.8216.8816.6816.8716.430.60%322,564
Jul 9, 202416.8917.0016.7416.7716.33-0.83%398,265
Jul 8, 202416.7816.9316.6616.9116.460.65%348,216
Jul 5, 202416.9216.9216.6716.8016.36-0.47%261,800
Jul 3, 202416.6416.9716.6416.8816.441.75%310,378
Jul 2, 202416.6816.7916.5716.5916.150.36%294,528
Jul 1, 202416.4316.6816.3816.5316.091.04%359,424
Jun 28, 202416.3916.4916.3116.3615.930.18%266,952
Jun 27, 202416.0916.3816.0816.3315.901.43%248,273
Jun 26, 202416.2716.3016.0816.1015.68-1.35%229,313
Jun 25, 202416.3016.3916.2616.3215.89-0.31%173,428
Jun 24, 202416.0216.4516.0016.3715.942.18%316,625
Jun 21, 202416.2716.3215.9916.0215.60-1.72%479,626
Jun 20, 202416.1816.3216.1216.3015.870.74%188,163
Jun 18, 202416.1016.2316.0616.1815.750.56%198,524
Jun 17, 202416.0516.1415.9316.0915.670.50%256,189
Jun 14, 202416.3216.3615.9316.0115.59-2.50%546,610
Jun 13, 202416.8316.8816.3916.4215.99-2.78%301,871
Jun 12, 202416.9317.0116.8216.8916.450.30%308,468
Jun 11, 202416.8816.8816.6716.8416.40-0.41%196,801