KRP - Kimbell Royalty Partners, LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20208.298.498.368.448.449,868
Jul 07, 20208.658.698.288.328.32146,300
Jul 06, 20208.628.628.108.418.4168,900
Jul 02, 20208.528.668.298.398.3946,400
Jul 01, 20208.608.808.238.258.2575,800
Jun 30, 20208.208.668.198.608.6081,900
Jun 29, 20208.358.508.118.258.2535,800
Jun 26, 20207.968.577.918.358.3582,800
Jun 25, 20208.068.327.938.168.1685,500
Jun 24, 20208.778.777.908.178.17129,900
Jun 23, 20208.648.888.508.818.8178,800
Jun 22, 20208.378.638.058.488.48141,900
Jun 19, 20208.729.008.448.568.56206,100
Jun 18, 20208.258.608.218.488.48147,500
Jun 17, 20208.728.988.238.398.39170,600
Jun 16, 20209.799.798.718.818.81279,000
Jun 15, 20208.488.948.218.928.92284,200
Jun 12, 20208.798.948.538.948.94228,400
Jun 11, 20208.748.838.178.408.40227,300
Jun 10, 202010.0510.059.089.299.29274,700
Jun 09, 202010.2410.319.7310.2310.23276,400
Jun 08, 20209.9910.769.5210.4410.44315,800
Jun 05, 20209.159.938.669.519.51549,200
Jun 04, 20208.868.948.308.528.52265,100
Jun 03, 20207.698.907.698.818.81277,400
Jun 02, 20206.957.606.957.507.50216,200
Jun 01, 20207.027.186.916.956.95119,800
May 29, 20207.357.386.806.866.86158,300
May 28, 20207.427.477.177.347.3472,000
May 27, 20207.477.477.107.427.42140,800
May 26, 20207.397.507.237.347.34160,100
May 22, 20207.207.206.907.127.12180,500
May 21, 20206.957.256.747.237.23403,200
May 20, 20206.846.906.526.796.79176,100
May 19, 20206.726.846.506.746.74100,500
May 18, 20206.817.006.556.736.73168,700
May 15, 20206.056.505.916.316.31123,400
May 14, 20206.026.295.766.056.0598,300
May 13, 20206.326.525.936.226.22158,700
May 12, 20206.556.696.326.396.39137,200
May 11, 20206.256.746.256.516.51106,400
May 08, 20206.816.926.446.546.54192,800
May 07, 20206.807.006.126.616.61220,200
May 06, 20207.207.396.666.756.75155,600
May 05, 20207.627.657.257.307.30144,900
May 04, 20206.917.596.917.507.50133,900
May 01, 20207.467.486.907.257.25163,300
May 01, 20200.17 Dividend
Apr 30, 20208.298.297.307.927.75227,300
Apr 29, 20206.998.066.838.067.89315,100
Apr 28, 20206.676.876.296.806.65194,500
Apr 27, 20206.436.916.296.606.46161,400
Apr 24, 20205.866.445.796.376.23214,000
Apr 23, 20205.496.105.485.585.46298,700
Apr 22, 20205.445.925.375.435.31220,600
Apr 21, 20205.505.585.255.375.25288,500
Apr 20, 20205.756.005.545.555.43265,000
Apr 17, 20205.766.005.495.965.83188,400
Apr 16, 20205.655.995.205.595.47164,100
Apr 15, 20205.925.925.215.485.36298,000
Apr 14, 20205.936.155.905.935.80167,800
Apr 13, 20206.776.875.926.005.87248,900
Apr 09, 20206.456.935.816.676.53711,500
Apr 08, 20205.916.455.836.406.26216,100
Apr 07, 20206.406.425.805.895.76396,300
Apr 06, 20206.456.455.755.975.84376,200
Apr 03, 20206.026.605.966.296.15358,400
Apr 02, 20205.646.755.455.965.83169,300
Apr 01, 20205.455.695.285.585.4682,500
Mar 31, 20205.936.375.725.835.70228,500
Mar 30, 20206.116.265.416.015.88211,000
Mar 27, 20206.707.005.765.925.79416,700
Mar 26, 20205.487.105.487.086.93620,800
Mar 25, 20205.035.414.405.355.24388,600
Mar 24, 20204.204.914.204.854.75410,800
Mar 23, 20204.054.203.513.863.78470,200
Mar 20, 20204.444.983.904.214.12658,200
Mar 19, 20204.484.713.944.354.26692,100
Mar 18, 20205.505.544.254.254.16276,600
Mar 17, 20206.276.275.635.865.73223,000
Mar 16, 20207.167.246.296.366.22221,300
Mar 13, 20207.988.177.607.667.5087,700
Mar 12, 20207.907.907.307.547.38175,900
Mar 11, 20208.788.818.278.388.20138,500
Mar 10, 20209.559.598.009.118.91335,000
Mar 09, 20208.319.107.199.038.84598,100
Mar 06, 202010.5410.549.9010.089.86287,700
Mar 05, 202010.6110.8810.5710.7410.51153,100
Mar 04, 202011.4711.4710.6510.8910.66393,500
Mar 03, 202011.4111.5211.0511.1310.89216,400
Mar 02, 202011.2311.6910.9411.2411.00314,200
Feb 28, 202010.7111.5610.6011.5411.29314,700
Feb 27, 202011.2511.5310.5511.1510.91439,100
Feb 26, 202012.0012.1111.5311.7111.46292,800
Feb 25, 202012.7712.8011.8911.8911.63439,100
Feb 24, 202013.3013.3012.7712.8012.53278,300
Feb 21, 202013.5313.5813.1313.4613.17299,600
Feb 20, 202013.8713.9613.6013.6513.36202,700
Feb 19, 202013.8713.9913.7013.8513.5583,400
Feb 18, 202013.8413.9113.6513.7513.4558,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...