Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
14.07
-0.18 (-1.26%)
At close: Mar 28, 2025, 4:00 PM
14.12
+0.05 (0.36%)
After-hours: Mar 28, 2025, 8:00 PM EDT
KRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.15 | 14.23 | 14.03 | 14.07 | 14.07 | -1.26% | 614,230 |
| Mar 27, 2025 | 14.02 | 14.28 | 14.00 | 14.25 | 14.25 | 0.71% | 675,956 |
| Mar 26, 2025 | 14.25 | 14.33 | 14.14 | 14.15 | 14.15 | 0.07% | 735,874 |
| Mar 25, 2025 | 14.27 | 14.36 | 14.13 | 14.14 | 14.14 | -0.49% | 933,348 |
| Mar 24, 2025 | 14.13 | 14.23 | 14.09 | 14.21 | 14.21 | 1.43% | 565,441 |
| Mar 21, 2025 | 14.16 | 14.25 | 13.98 | 14.01 | 14.01 | -1.27% | 607,992 |
| Mar 20, 2025 | 14.00 | 14.23 | 13.94 | 14.19 | 14.19 | 0.64% | 555,439 |
| Mar 19, 2025 | 13.96 | 14.23 | 13.96 | 14.10 | 14.10 | 0.79% | 610,982 |
| Mar 18, 2025 | 13.94 | 14.01 | 13.81 | 13.99 | 13.99 | -2.03% | 647,259 |
| Mar 17, 2025 | 14.02 | 14.35 | 14.02 | 14.28 | 13.88 | 2.07% | 855,804 |
| Mar 14, 2025 | 13.73 | 14.04 | 13.69 | 13.99 | 13.60 | 2.64% | 742,535 |
| Mar 13, 2025 | 13.95 | 14.07 | 13.63 | 13.63 | 13.25 | -2.15% | 1,178,234 |
| Mar 12, 2025 | 13.80 | 14.05 | 13.65 | 13.93 | 13.54 | 2.20% | 1,235,366 |
| Mar 11, 2025 | 13.59 | 13.81 | 13.57 | 13.63 | 13.25 | 0.81% | 1,667,060 |
| Mar 10, 2025 | 13.51 | 13.83 | 13.45 | 13.52 | 13.14 | - | 1,638,509 |
| Mar 7, 2025 | 13.40 | 13.62 | 13.36 | 13.52 | 13.14 | 1.27% | 909,943 |
| Mar 6, 2025 | 13.58 | 13.65 | 13.24 | 13.35 | 12.98 | -2.55% | 2,280,133 |
| Mar 5, 2025 | 13.75 | 13.85 | 13.53 | 13.70 | 13.32 | -1.01% | 1,704,121 |
| Mar 4, 2025 | 14.15 | 14.20 | 13.63 | 13.84 | 13.46 | -4.02% | 2,869,537 |
| Mar 3, 2025 | 15.32 | 15.35 | 14.30 | 14.42 | 14.02 | -5.87% | 3,518,298 |
| Feb 28, 2025 | 15.09 | 15.34 | 14.93 | 15.32 | 14.89 | 1.59% | 893,326 |
| Feb 27, 2025 | 15.56 | 15.59 | 15.04 | 15.08 | 14.66 | -3.46% | 1,777,717 |
| Feb 26, 2025 | 15.79 | 15.80 | 15.60 | 15.62 | 15.19 | -1.01% | 449,554 |
| Feb 25, 2025 | 16.00 | 16.11 | 15.74 | 15.78 | 15.34 | -1.68% | 617,266 |
| Feb 24, 2025 | 16.00 | 16.14 | 15.84 | 16.05 | 15.60 | 1.71% | 1,184,747 |
| Feb 21, 2025 | 15.86 | 15.94 | 15.61 | 15.78 | 15.34 | -1.00% | 821,759 |
| Feb 20, 2025 | 15.85 | 15.98 | 15.78 | 15.94 | 15.50 | 0.82% | 893,532 |
| Feb 19, 2025 | 15.84 | 15.85 | 15.70 | 15.81 | 15.37 | 0.89% | 523,878 |
| Feb 18, 2025 | 15.71 | 15.80 | 15.54 | 15.67 | 15.23 | 0.58% | 1,155,115 |
| Feb 14, 2025 | 15.49 | 15.66 | 15.49 | 15.58 | 15.15 | 0.71% | 466,964 |
| Feb 13, 2025 | 15.40 | 15.51 | 15.31 | 15.47 | 15.04 | 0.45% | 712,078 |
| Feb 12, 2025 | 15.46 | 15.55 | 15.34 | 15.40 | 14.97 | -0.71% | 809,737 |
| Feb 11, 2025 | 15.58 | 15.62 | 15.48 | 15.51 | 15.08 | -0.39% | 476,306 |
| Feb 10, 2025 | 15.54 | 15.61 | 15.44 | 15.57 | 15.14 | 1.10% | 496,592 |
| Feb 7, 2025 | 15.39 | 15.51 | 15.35 | 15.40 | 14.97 | 0.20% | 536,759 |
| Feb 6, 2025 | 15.50 | 15.56 | 15.19 | 15.37 | 14.94 | -0.58% | 851,119 |
| Feb 5, 2025 | 15.46 | 15.49 | 15.32 | 15.46 | 15.03 | -0.19% | 936,690 |
| Feb 4, 2025 | 15.35 | 15.60 | 15.28 | 15.49 | 15.06 | 0.39% | 576,889 |
| Feb 3, 2025 | 15.40 | 15.50 | 15.19 | 15.43 | 15.00 | 0.26% | 649,921 |
| Jan 31, 2025 | 15.65 | 15.68 | 15.33 | 15.39 | 14.96 | -1.41% | 736,061 |
| Jan 30, 2025 | 15.66 | 15.71 | 15.58 | 15.61 | 15.18 | -0.19% | 493,535 |
| Jan 29, 2025 | 15.72 | 15.72 | 15.45 | 15.64 | 15.21 | - | 843,310 |
| Jan 28, 2025 | 15.61 | 15.75 | 15.49 | 15.64 | 15.21 | 0.84% | 807,977 |
| Jan 27, 2025 | 15.95 | 15.95 | 15.50 | 15.51 | 15.08 | -2.27% | 1,031,231 |
| Jan 24, 2025 | 16.07 | 16.08 | 15.85 | 15.87 | 15.43 | -0.69% | 659,923 |
| Jan 23, 2025 | 16.21 | 16.21 | 15.85 | 15.98 | 15.54 | 0.76% | 2,231,950 |
| Jan 22, 2025 | 15.94 | 16.02 | 15.82 | 15.86 | 15.42 | -0.50% | 364,410 |
| Jan 21, 2025 | 15.99 | 16.02 | 15.76 | 15.94 | 15.50 | -0.06% | 545,578 |
| Jan 17, 2025 | 15.95 | 16.04 | 15.89 | 15.95 | 15.51 | -0.19% | 562,640 |
| Jan 16, 2025 | 16.08 | 16.08 | 15.87 | 15.98 | 15.54 | -0.50% | 542,360 |