Kimbell Royalty Partners Historical Data - KRP

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Kimbell Royalty Partners KRP NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 16.70 0.00 0.00 0.00 16.70 03:59:39
more quote information »

KRP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.6816.9915.8116.26143,0110.020.12%
1 Month13.9716.9913.5615.00158,2172.7319.54%
3 Months14.7116.9913.5014.54105,5521.9913.53%
6 Months16.1316.9913.1614.9585,6950.573.53%
1 Year16.5918.79513.0115.6273,0720.110.66%
3 Years18.0624.5013.0117.5452,711-1.36-7.53%
5 Years18.0624.5013.0117.5452,711-1.36-7.53%

KRP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 16.70 0.10 0.6% 16.63 16.99 16.55 99,377
Dec 10 2019 16.60 0.35 2.15% 16.15 16.605 16.11 103,566
Dec 09 2019 16.25 0.14 0.87% 16.07 16.34 15.92 135,676
Dec 06 2019 16.11 0.11 0.69% 16.00 16.30 15.81 207,755
Dec 05 2019 16.00 -0.56 -3.38% 16.68 16.71 15.92 168,683
Dec 04 2019 16.56 0.89 5.68% 15.96 16.75 15.8133 184,606
Dec 03 2019 15.67 0.27 1.75% 15.40 15.91 15.13 151,878
Dec 02 2019 15.40 1.00 6.94% 14.79 16.09 14.57 382,662
Nov 29 2019 14.40 0.40 2.86% 14.71 15.10 14.31 393,215
Nov 27 2019 14.00 0.10 0.72% 13.90 14.20 13.85 125,448
Nov 26 2019 13.90 -0.10 -0.71% 13.90 14.05 13.89 44,477
Nov 25 2019 14.00 0.11 0.79% 13.91 14.20 13.82 146,626
Nov 22 2019 13.89 -0.02 -0.14% 13.80 14.0278 13.67 160,386
Nov 21 2019 13.91 0.19 1.38% 13.66 14.035 13.56 86,461
Nov 20 2019 13.72 0.08 0.59% 13.56 13.83 13.56 88,832
Nov 19 2019 13.64 -0.58 -4.08% 14.09 14.14 13.60 73,010
Nov 18 2019 14.22 0.18 1.28% 14.05 14.24 13.84 116,224
Nov 15 2019 14.04 0.00 0.0% 13.95 14.17 13.89 227,662
Nov 14 2019 14.04 0.04 0.29% 13.97 14.10 13.90 109,578
Nov 13 2019 14.00 0.07 0.5% 13.75 14.49 13.75 599,047
Nov 12 2019 13.93 -0.47 -3.26% 14.40 14.56 13.785 70,611
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:20191212 11:57:09