Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
13.10
-0.13 (-0.98%)
May 30, 2025, 4:00 PM - Market closed
KRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 13.13 | 13.19 | 13.03 | 13.10 | 13.10 | -0.98% | 433,358 |
| May 29, 2025 | 13.25 | 13.35 | 13.18 | 13.23 | 13.23 | 0.23% | 719,299 |
| May 28, 2025 | 13.26 | 13.39 | 13.17 | 13.20 | 13.20 | - | 570,736 |
| May 27, 2025 | 13.13 | 13.23 | 13.07 | 13.20 | 13.20 | 0.92% | 425,998 |
| May 23, 2025 | 12.90 | 13.16 | 12.88 | 13.08 | 13.08 | 0.62% | 417,932 |
| May 22, 2025 | 12.93 | 13.01 | 12.77 | 13.00 | 13.00 | -0.15% | 363,622 |
| May 21, 2025 | 13.02 | 13.15 | 12.91 | 13.02 | 13.02 | -0.46% | 499,173 |
| May 20, 2025 | 13.05 | 13.15 | 12.91 | 13.08 | 13.08 | -3.40% | 420,845 |
| May 19, 2025 | 13.50 | 13.56 | 13.26 | 13.54 | 13.07 | 0.15% | 763,688 |
| May 16, 2025 | 13.57 | 13.65 | 13.32 | 13.52 | 13.05 | 0.67% | 963,763 |
| May 15, 2025 | 13.60 | 13.66 | 13.36 | 13.43 | 12.96 | -2.18% | 711,946 |
| May 14, 2025 | 13.81 | 13.97 | 13.62 | 13.73 | 13.25 | -1.58% | 1,435,416 |
| May 13, 2025 | 13.65 | 14.15 | 13.63 | 13.95 | 13.47 | 2.95% | 737,155 |
| May 12, 2025 | 13.60 | 13.73 | 13.40 | 13.55 | 13.08 | 2.81% | 595,219 |
| May 9, 2025 | 12.96 | 13.21 | 12.90 | 13.18 | 12.72 | 3.13% | 544,810 |
| May 8, 2025 | 12.82 | 13.28 | 12.68 | 12.78 | 12.34 | 7.58% | 1,214,525 |
| May 7, 2025 | 11.99 | 12.07 | 11.83 | 11.88 | 11.47 | -1.25% | 470,571 |
| May 6, 2025 | 12.08 | 12.16 | 11.96 | 12.03 | 11.61 | 0.08% | 299,417 |
| May 5, 2025 | 12.30 | 12.30 | 12.02 | 12.02 | 11.60 | -3.53% | 358,945 |
| May 2, 2025 | 12.15 | 12.48 | 12.03 | 12.46 | 12.03 | 2.64% | 483,554 |
| May 1, 2025 | 12.00 | 12.23 | 11.99 | 12.14 | 11.72 | 1.17% | 472,737 |
| Apr 30, 2025 | 12.30 | 12.34 | 11.89 | 12.00 | 11.58 | -2.76% | 748,464 |
| Apr 29, 2025 | 12.50 | 12.57 | 12.31 | 12.34 | 11.91 | -2.37% | 440,203 |
| Apr 28, 2025 | 12.33 | 12.66 | 12.33 | 12.64 | 12.20 | 2.43% | 320,623 |
| Apr 25, 2025 | 12.20 | 12.34 | 12.15 | 12.34 | 11.91 | 0.41% | 310,115 |
| Apr 24, 2025 | 12.42 | 12.50 | 12.23 | 12.29 | 11.86 | -0.49% | 653,738 |
| Apr 23, 2025 | 12.61 | 12.80 | 12.26 | 12.35 | 11.92 | -0.56% | 431,038 |
| Apr 22, 2025 | 12.32 | 12.48 | 12.16 | 12.42 | 11.99 | 2.31% | 375,143 |
| Apr 21, 2025 | 12.45 | 12.47 | 12.06 | 12.14 | 11.72 | -3.27% | 405,191 |
| Apr 17, 2025 | 12.40 | 12.72 | 12.38 | 12.55 | 12.12 | 2.37% | 452,490 |
| Apr 16, 2025 | 11.99 | 12.37 | 11.99 | 12.26 | 11.84 | 2.68% | 410,477 |
| Apr 15, 2025 | 11.77 | 12.04 | 11.77 | 11.94 | 11.53 | 1.02% | 577,328 |
| Apr 14, 2025 | 12.30 | 12.35 | 11.80 | 11.82 | 11.41 | -2.07% | 1,375,935 |
| Apr 11, 2025 | 11.84 | 12.16 | 11.62 | 12.07 | 11.65 | 2.46% | 647,009 |
| Apr 10, 2025 | 12.24 | 12.24 | 11.56 | 11.78 | 11.37 | -5.46% | 703,524 |
| Apr 9, 2025 | 11.26 | 12.58 | 10.98 | 12.46 | 12.03 | 7.60% | 1,056,878 |
| Apr 8, 2025 | 12.93 | 12.96 | 11.40 | 11.58 | 11.18 | -3.74% | 2,063,572 |
| Apr 7, 2025 | 11.73 | 12.39 | 11.31 | 12.03 | 11.61 | -2.67% | 1,267,793 |
| Apr 4, 2025 | 13.27 | 13.28 | 12.25 | 12.36 | 11.93 | -9.12% | 1,880,811 |
| Apr 3, 2025 | 14.00 | 14.01 | 13.59 | 13.60 | 13.13 | -4.96% | 888,666 |
| Apr 2, 2025 | 14.07 | 14.34 | 14.07 | 14.31 | 13.81 | 0.63% | 390,708 |
| Apr 1, 2025 | 13.96 | 14.22 | 13.91 | 14.22 | 13.73 | 1.57% | 324,252 |
| Mar 31, 2025 | 14.05 | 14.14 | 13.95 | 14.00 | 13.51 | -0.50% | 743,736 |
| Mar 28, 2025 | 14.15 | 14.23 | 14.03 | 14.07 | 13.58 | -1.26% | 614,230 |
| Mar 27, 2025 | 14.02 | 14.28 | 14.00 | 14.25 | 13.76 | 0.71% | 675,956 |
| Mar 26, 2025 | 14.25 | 14.33 | 14.14 | 14.15 | 13.66 | 0.07% | 735,874 |
| Mar 25, 2025 | 14.27 | 14.36 | 14.13 | 14.14 | 13.65 | -0.49% | 933,348 |
| Mar 24, 2025 | 14.13 | 14.23 | 14.09 | 14.21 | 13.72 | 1.43% | 565,441 |
| Mar 21, 2025 | 14.16 | 14.25 | 13.98 | 14.01 | 13.52 | -1.27% | 607,992 |
| Mar 20, 2025 | 14.00 | 14.23 | 13.94 | 14.19 | 13.70 | 0.64% | 555,439 |