Kimbell Royalty Partners LP KRP
NYSE · United States · Miscellaneous
$14.28-0.02 (-0.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.28 | -0.14% | $14.44 | $14.44 | $14.25 | 801.80K |
| 2026-09-29 | $14.30 | -1.11% | $14.37 | $14.47 | $14.25 | 795.90K |
| 2026-09-28 | $14.46 | -0.75% | $14.68 | $14.68 | $14.43 | 659.00K |
| 2026-09-25 | $14.57 | -1.49% | $14.65 | $14.73 | $14.51 | 847.60K |
| 2026-09-24 | $14.79 | +2.64% | $14.51 | $14.79 | $14.45 | 1.88M |
| 2026-09-23 | $14.41 | +0.84% | $14.41 | $14.69 | $14.29 | 1.30M |
| 2026-09-22 | $14.29 | -1.04% | $14.38 | $14.45 | $14.21 | 1.09M |
| 2026-09-21 | $14.44 | -1.23% | $14.65 | $14.65 | $14.39 | 692.60K |
| 2026-09-18 | $14.62 | -0.20% | $14.66 | $14.66 | $14.57 | 704.50K |
| 2026-09-17 | $14.65 | +0.27% | $14.58 | $14.78 | $14.55 | 796.60K |
| 2026-09-16 | $14.61 | -2.27% | $14.92 | $14.92 | $14.57 | 1.13M |
| 2026-09-15 | $14.95 | +0.74% | $14.89 | $15.02 | $14.87 | 1.67M |
| 2026-09-14 | $14.84 | -0.40% | $15.00 | $15.01 | $14.77 | 1.07M |
| 2026-09-11 | $14.90 | -1.32% | $15.00 | $15.09 | $14.88 | 1.33M |
| 2026-09-10 | $15.10 | -0.46% | $15.30 | $15.30 | $15.04 | 632.90K |
| 2026-09-09 | $15.17 | +0.40% | $15.15 | $15.28 | $15.12 | 914.90K |
| 2026-09-08 | $15.11 | +1.55% | $14.99 | $15.18 | $14.88 | 737.10K |
| 2026-09-04 | $14.88 | -0.27% | $14.84 | $14.89 | $14.73 | 831.70K |
| 2026-09-03 | $14.92 | -0.13% | $14.95 | $14.95 | $14.81 | 962.30K |
| 2026-09-02 | $14.94 | +0.27% | $14.87 | $15.03 | $14.86 | 940.70K |
| 2026-09-01 | $14.90 | -0.33% | $15.13 | $15.13 | $14.87 | 1.45M |
| 2026-08-31 | $14.95 | +0.27% | $15.19 | $15.20 | $14.87 | 930.00K |
| 2026-08-28 | $14.91 | -2.10% | $15.25 | $15.27 | $14.89 | 763.90K |
| 2026-08-27 | $15.23 | +0.86% | $15.15 | $15.23 | $14.98 | 616.00K |
| 2026-08-26 | $15.10 | -0.46% | $15.15 | $15.23 | $15.02 | 621.10K |
| 2026-08-25 | $15.17 | -1.88% | $15.42 | $15.65 | $15.06 | 1.16M |
| 2026-08-24 | $15.46 | +0.39% | $15.50 | $15.65 | $15.27 | 1.13M |
| 2026-08-21 | $15.40 | +1.52% | $15.22 | $15.46 | $15.19 | 992.50K |
| 2026-08-20 | $15.17 | +0.86% | $15.10 | $15.25 | $15.06 | 820.40K |
| 2026-08-19 | $15.04 | +0.87% | $14.97 | $15.06 | $14.91 | 712.70K |
| 2026-08-18 | $14.91 | -0.40% | $14.99 | $15.01 | $14.81 | 677.30K |
| 2026-08-17 | $14.97 | -0.86% | $14.85 | $14.98 | $14.75 | 855.60K |
| 2026-08-14 | $15.10 | -0.07% | $15.20 | $15.31 | $15.00 | 1.56M |
| 2026-08-13 | $15.11 | -0.59% | $15.16 | $15.19 | $14.96 | 1.39M |
| 2026-08-12 | $15.20 | -0.26% | $15.32 | $15.35 | $15.08 | 1.30M |
| 2026-08-11 | $15.24 | +0.99% | $15.17 | $15.26 | $15.05 | 979.10K |
| 2026-08-10 | $15.09 | +0.73% | $15.34 | $15.34 | $14.89 | 1.47M |
| 2026-08-07 | $14.98 | +3.24% | $15.29 | $15.39 | $14.92 | 2.35M |
| 2026-08-06 | $14.51 | +0.48% | $14.72 | $14.72 | $14.45 | 720.60K |
| 2026-08-05 | $14.44 | -1.10% | $14.60 | $14.64 | $14.39 | 779.30K |
| 2026-08-04 | $14.60 | -1.15% | $14.78 | $14.83 | $14.57 | 1.00M |
| 2026-08-03 | $14.77 | -1.34% | $14.87 | $14.89 | $14.67 | 847.90K |
| 2026-07-31 | $14.97 | +1.42% | $14.78 | $14.99 | $14.76 | 646.90K |
| 2026-07-30 | $14.76 | -0.14% | $14.70 | $14.76 | $14.53 | 565.40K |
| 2026-07-29 | $14.78 | +2.00% | $14.76 | $14.89 | $14.62 | 625.70K |
| 2026-07-28 | $14.49 | -1.23% | $14.67 | $14.78 | $14.46 | 757.60K |
| 2026-07-27 | $14.67 | -1.81% | $14.80 | $14.90 | $14.66 | 601.40K |
| 2026-07-24 | $14.94 | -1.52% | $15.13 | $15.17 | $14.93 | 510.50K |
| 2026-07-23 | $15.17 | +0.26% | $15.35 | $15.38 | $15.06 | 638.20K |
| 2026-07-22 | $15.13 | +0.20% | $15.26 | $15.38 | $15.11 | 465.00K |
| 2026-07-21 | $15.10 | +0.67% | $15.07 | $15.14 | $15.00 | 607.60K |
| 2026-07-20 | $15.00 | +0.13% | $14.95 | $15.13 | $14.88 | 661.10K |
| 2026-07-17 | $14.98 | +1.22% | $15.18 | $15.24 | $14.75 | 692.30K |
| 2026-07-16 | $14.80 | +0.75% | $14.74 | $14.91 | $14.66 | 523.70K |
| 2026-07-15 | $14.69 | +0.27% | $14.69 | $14.81 | $14.58 | 472.10K |
| 2026-07-14 | $14.65 | -2.01% | $14.99 | $15.07 | $14.57 | 748.00K |
| 2026-07-13 | $14.95 | +1.70% | $14.88 | $15.06 | $14.82 | 763.90K |
| 2026-07-10 | $14.70 | -0.54% | $14.80 | $14.84 | $14.65 | 410.80K |
| 2026-07-09 | $14.78 | -1.66% | $14.92 | $15.03 | $14.73 | 380.80K |
| 2026-07-08 | $15.03 | +1.42% | $14.90 | $15.05 | $14.85 | 464.40K |
| 2026-07-07 | $14.82 | +2.42% | $14.52 | $14.85 | $14.49 | 407.40K |
| 2026-07-06 | $14.47 | -0.14% | $14.48 | $14.61 | $14.41 | 358.00K |
| 2026-07-02 | $14.49 | -0.14% | $14.65 | $14.70 | $14.40 | 372.30K |
| 2026-07-01 | $14.51 | -0.14% | $14.52 | $14.63 | $14.48 | 358.50K |
| 2026-06-30 | $14.53 | +0.69% | $14.45 | $14.60 | $14.45 | 634.50K |
| 2026-06-29 | $14.43 | -2.37% | $14.88 | $14.88 | $14.41 | 808.10K |
| 2026-06-26 | $14.78 | +0.20% | $14.74 | $14.90 | $14.65 | 591.10K |
| 2026-06-25 | $14.75 | +0.82% | $14.62 | $14.88 | $14.62 | 616.10K |
| 2026-06-24 | $14.63 | -2.14% | $14.76 | $14.89 | $14.56 | 860.00K |
| 2026-06-23 | $14.95 | +1.70% | $14.75 | $15.01 | $14.73 | 363.00K |
| 2026-06-22 | $14.70 | -0.47% | $14.90 | $15.11 | $14.65 | 731.40K |
| 2026-06-18 | $14.77 | -0.20% | $14.70 | $14.82 | $14.63 | 1.04M |
| 2026-06-17 | $14.80 | +0.34% | $14.76 | $14.97 | $14.72 | 871.50K |
| 2026-06-16 | $14.75 | -0.47% | $14.75 | $14.84 | $14.69 | 629.30K |
| 2026-06-15 | $14.82 | -2.88% | $15.01 | $15.04 | $14.77 | 1.12M |
| 2026-06-12 | $15.26 | -0.59% | $15.25 | $15.59 | $15.25 | 714.30K |
| 2026-06-11 | $15.35 | -1.22% | $15.69 | $15.75 | $15.27 | 901.20K |
| 2026-06-10 | $15.54 | +1.50% | $15.31 | $15.80 | $15.31 | 695.60K |
| 2026-06-09 | $15.31 | -1.35% | $15.57 | $15.57 | $15.23 | 909.80K |
| 2026-06-08 | $15.52 | +1.70% | $15.39 | $15.60 | $15.34 | 587.10K |
| 2026-06-05 | $15.26 | -1.17% | $15.43 | $15.44 | $15.26 | 708.30K |
| 2026-06-04 | $15.44 | +1.11% | $15.21 | $15.45 | $15.17 | 500.90K |
| 2026-06-03 | $15.27 | +0.26% | $15.31 | $15.40 | $15.23 | 1.50M |
| 2026-06-02 | $15.23 | +0.07% | $15.24 | $15.39 | $15.19 | 907.10K |
| 2026-06-01 | $15.22 | +1.40% | $15.25 | $15.45 | $15.14 | 1.04M |
| 2026-05-29 | $15.01 | +2.74% | $14.71 | $15.04 | $14.59 | 1.15M |
| 2026-05-28 | $14.61 | +0.21% | $14.90 | $14.90 | $14.51 | 728.70K |
| 2026-05-27 | $14.58 | -1.15% | $14.71 | $14.78 | $14.51 | 772.40K |
| 2026-05-26 | $14.75 | -2.90% | $15.15 | $15.20 | $14.75 | 970.60K |
| 2026-05-22 | $15.19 | -0.46% | $15.18 | $15.28 | $15.05 | 693.80K |