KRP

Kimbell Royalty Partners Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Kimbell Royalty Partners KRP NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 8.83 0.00 0.00 0.00 8.83 04:00:00
more quote information »

KRP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.629.248.42018.8462,6490.212.44%
1 Month8.659.378.018.5873,4080.182.08%
3 Months6.5510.7555.768.32140,4182.2834.81%
6 Months13.9314.503.518.00209,719-5.10-36.61%
1 Year14.7617.723.5110.94178,407-5.93-40.18%
3 Years15.4724.503.5113.3591,400-6.64-42.92%
5 Years18.0624.503.5113.8685,633-9.23-51.11%

KRP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 8.83 0.10 1.15% 8.78 8.90 8.63 52,901
Jul 31 2020 8.73 -0.19 -2.13% 8.69 8.74 8.4201 44,251
Jul 30 2020 8.92 -0.22 -2.41% 8.99 9.1364 8.72 42,791
Jul 29 2020 9.14 0.51 5.91% 8.57 9.24 8.50 72,318
Jul 28 2020 8.63 -0.12 -1.37% 8.62 8.75 8.47 100,985
Jul 27 2020 8.75 -0.11 -1.24% 8.80 8.97 8.06 102,938
Jul 24 2020 8.86 0.07 0.8% 8.61 8.91 8.61 38,123
Jul 23 2020 8.79 -0.07 -0.79% 8.74 8.93 8.6101 54,488
Jul 22 2020 8.86 -0.05 -0.56% 8.92 8.93 8.54 55,707
Jul 21 2020 8.91 0.36 4.21% 8.67 9.37 8.67 92,541
Jul 20 2020 8.55 -0.03 -0.35% 8.69 8.74 8.37 76,231
Jul 17 2020 8.58 -0.03 -0.35% 8.54 8.65 8.40 39,576
Jul 16 2020 8.61 0.07 0.82% 8.52 8.8799 8.42 43,089
Jul 15 2020 8.54 0.26 3.14% 8.38 8.71 8.29 82,643
Jul 14 2020 8.28 -0.15 -1.78% 8.39 8.62 8.23 91,702
Jul 13 2020 8.43 -0.01 -0.12% 8.68 8.68 8.32 85,880
Jul 10 2020 8.44 0.26 3.18% 8.03 8.535 8.03 53,051
Jul 09 2020 8.18 -0.10 -1.21% 8.20 8.27 8.01 59,473
Jul 08 2020 8.28 -0.04 -0.48% 8.29 8.49 8.11 120,726
Jul 07 2020 8.32 -0.09 -1.07% 8.65 8.69 8.28 146,264
Jul 06 2020 8.41 0.02 0.24% 8.62 8.62 8.10 68,936
See More Historical Prices »
Your Recent History
NYSE
KRP
Kimbell Ro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200804 08:38:08