Skip to main content
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
15.41
+0.03 (0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

KRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%348,400
Dec 17, 202415.7315.7315.3715.6215.62-0.83%1,100,900
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%399,100
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%336,200
Dec 6, 202416.0016.0015.6415.7415.74-1.32%722,900
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%400,500
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%518,800
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%367,800
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, 202416.2916.4015.9015.9615.55-2.33%887,190
Nov 14, 202416.4316.5316.2516.3415.920.06%604,800
Nov 13, 202416.3616.4916.2616.3315.91-0.24%363,243
Nov 12, 202416.6316.7016.3616.3715.95-1.39%637,610
Nov 11, 202416.7816.7816.4316.6016.17-0.95%651,800
Nov 8, 202416.7916.8416.7016.7616.33-0.42%571,700
Nov 7, 202416.4116.9916.2116.8316.402.75%583,700
Nov 6, 202416.3116.3816.0516.3815.962.12%741,764
Nov 5, 202415.9916.0415.9316.0415.630.12%282,519
Nov 4, 202416.0016.1615.9916.0215.610.19%561,400
Nov 1, 202416.1516.1815.9815.9915.58-0.37%290,231
Oct 31, 202416.0416.1215.9816.0515.640.06%237,113
Oct 30, 202416.0016.1515.9416.0415.630.31%215,800
Oct 29, 202415.9716.0215.8215.9915.580.25%286,448
Oct 28, 202415.9516.0715.8015.9515.54-0.44%629,737
Oct 25, 202416.1916.2516.0216.0215.61-1.05%342,200
Oct 24, 202416.0816.2315.9216.1915.770.94%632,900
Oct 23, 202416.1016.1715.9216.0415.63-0.93%272,323
Oct 22, 202416.1616.2116.0916.1915.770.25%235,700
Oct 21, 202416.2016.2816.0516.1515.74-0.06%348,415
Oct 18, 202416.1716.2016.0716.1615.74-0.25%222,844
Oct 17, 202416.0016.2015.9516.2015.781.44%372,601
Oct 16, 202415.9916.0515.9215.9715.56-399,343
Oct 15, 202416.1516.2515.9315.9715.56-1.90%486,596
Oct 14, 202416.3616.3716.2016.2815.86-0.97%270,000
Oct 11, 202416.3816.4816.3316.4416.020.67%329,800
Oct 10, 202416.3116.3516.2116.3315.910.74%298,310
Oct 9, 202416.0916.2916.0416.2115.79-0.06%291,218
Oct 8, 202416.4816.4816.2016.2215.80-1.52%431,619
Oct 7, 202416.3616.5716.3116.4716.051.04%497,700
Oct 4, 202416.2716.3216.1516.3015.880.56%357,400
Oct 3, 202416.0916.2515.9916.2115.790.62%643,800
Oct 2, 202416.1416.2015.9416.1115.700.37%303,985
Oct 1, 202416.0316.1515.9116.0515.64-0.25%294,400
Sep 30, 202415.9016.0915.8016.0915.681.26%486,558
Sep 27, 202415.5915.9115.5915.8915.481.99%556,712
Sep 26, 202415.8815.8815.5315.5815.18-2.38%409,300
Sep 25, 202416.0816.1115.8415.9615.55-0.93%380,524
Sep 24, 202416.2016.2116.0616.1115.700.12%279,502
Sep 23, 202416.0216.1715.9416.0915.680.56%354,033
Sep 20, 202415.9216.0315.7516.0015.590.38%494,000
Sep 19, 202416.0516.0515.8915.9415.530.31%337,437
Sep 18, 202415.8615.9815.8315.8915.480.25%225,114
Sep 17, 202415.7115.8715.7015.8515.440.89%418,487
Sep 16, 202415.5115.7415.5115.7115.311.49%336,811
Sep 13, 202415.4415.5215.3715.4815.080.45%182,000
Sep 12, 202415.2115.4315.1515.4115.011.38%297,900
Sep 11, 202415.1715.2615.0415.2014.810.13%355,260
Sep 10, 202415.1015.1814.9515.1814.790.33%672,600
Sep 9, 202415.2015.2915.1015.1314.74-0.39%259,401
Sep 6, 202415.2315.3115.0715.1914.80-0.26%324,200
Sep 5, 202415.3815.4515.2115.2314.84-0.65%257,801
Sep 4, 202415.5315.6515.2915.3314.94-1.41%340,044
Sep 3, 202415.8215.8215.5015.5515.15-2.69%307,300
Aug 30, 202415.8516.0015.7215.9815.570.25%501,500
Aug 29, 202415.8516.0215.7315.9415.531.21%220,400
Aug 28, 202415.8015.8515.7115.7515.35-0.63%280,320
Aug 27, 202415.9616.0815.8015.8515.44-0.88%229,929
Aug 26, 202416.0016.1415.8915.9915.580.50%356,104
Aug 23, 202415.9015.9615.8215.9115.500.44%301,807
Aug 22, 202415.9115.9515.7315.8415.43-0.06%304,400
Aug 21, 202415.8715.9315.7615.8515.440.13%396,036
Aug 20, 202415.9515.9515.7415.8315.42-1.00%350,345
Aug 19, 202416.0016.1615.9515.9915.580.13%577,800
Aug 16, 202415.7916.0015.7615.9715.560.44%411,100
Aug 15, 202415.8016.0215.8015.9015.490.51%441,520
Aug 14, 202415.7715.8415.6515.8215.410.38%298,213
Aug 13, 202415.7815.7915.6115.7615.36-0.32%474,100
Aug 12, 202415.6415.8515.5615.8115.40-0.94%538,743
Aug 9, 202415.9916.0215.8615.9615.14-0.19%545,828
Aug 8, 202415.7916.0115.6915.9915.171.98%337,800
Aug 7, 202415.8416.0015.6515.6814.880.58%535,538
Aug 6, 202415.5015.7215.3815.5914.791.56%649,835
Aug 5, 202415.5115.5115.2115.3514.56-2.54%809,121
Aug 2, 202416.1016.1015.6415.7514.94-1.38%556,300
Aug 1, 202416.4116.5515.8915.9715.15-3.09%832,120