Kimbell Royalty Partners (KRP)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.78784266985 | 16.78 | 17.07 | 16.66 | 357699 | 16.89371815 | CS |
| 4 | 1.03 | 6.41744548287 | 16.05 | 17.07 | 15.93 | 300281 | 16.55783005 | CS |
| 12 | 0.92 | 5.69306930693 | 16.16 | 17.07 | 15.5217 | 360488 | 16.43026573 | CS |
| 26 | 2.33 | 15.7966101695 | 14.75 | 17.07 | 14.2605 | 341390 | 15.88836234 | CS |
| 52 | 2.37 | 16.1114887831 | 14.71 | 17.11 | 14.02 | 371420 | 15.5541129 | CS |
| 156 | 4.66 | 37.5201288245 | 12.42 | 20.08 | 10 | 359434 | 15.64772812 | CS |
| 260 | 1.27 | 8.03289057559 | 15.81 | 20.08 | 3.51 | 280428 | 14.39424931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 17.05 | 0.07 | 0.41 | 17.01 | 17.07 | 16.9847 | 372414 |
| 1720824000 | 16.98 | 0.03 | 0.18 | 17 | 17.05 | 16.918 | 358692 |
| 1720737600 | 16.95 | 0.08 | 0.47 | 16.94 | 17 | 16.8062 | 356651 |
| 1720651200 | 16.87 | 0.1 | 0.60 | 16.82 | 16.88 | 16.68 | 322564 |
| 1720564800 | 16.77 | -0.14 | -0.83 | 16.89 | 17 | 16.739999 | 398264 |
| 1720478400 | 16.91 | 0.11 | 0.65 | 16.78 | 16.93 | 16.66 | 348201 |
| 1720219200 | 16.8 | -0.08 | -0.47 | 16.92 | 16.92 | 16.67 | 261799 |
| 1720040640 | 16.88 | 0.29 | 1.75 | 16.64 | 16.97 | 16.64 | 310378 |
| 1719960000 | 16.59 | 0.06 | 0.36 | 16.68 | 16.79 | 16.57 | 294528 |
| 1719873600 | 16.53 | 0.17 | 1.04 | 16.43 | 16.68 | 16.379999 | 359424 |
| 1719614400 | 16.36 | 0.03 | 0.18 | 16.39 | 16.489999 | 16.309999 | 266952 |
| 1719528000 | 16.329999 | 0.23 | 1.43 | 16.09 | 16.379999 | 16.079999 | 248273 |
| 1719441600 | 16.1 | -0.22 | -1.35 | 16.27 | 16.2997 | 16.079999 | 229292 |
| 1719355200 | 16.32 | -0.05 | -0.31 | 16.3 | 16.39 | 16.26 | 173428 |
| 1719268800 | 16.37 | 0.35 | 2.18 | 16.02 | 16.445 | 16.0002 | 316625 |
| 1719009600 | 16.02 | -0.28 | -1.72 | 16.27 | 16.3199 | 15.99 | 479606 |
| 1718923200 | 16.3 | 0.12 | 0.74 | 16.18 | 16.32 | 16.12 | 188163 |
| 1718750400 | 16.18 | 0.09 | 0.56 | 16.1 | 16.23 | 16.059999 | 198524 |
| 1718664000 | 16.09 | 0.08 | 0.50 | 16.05 | 16.14 | 15.93 | 256233 |
| 1718404800 | 16.01 | -0.41 | -2.50 | 16.32 | 16.36 | 15.925 | 611879 |
| 1718318400 | 16.42 | -0.47 | -2.78 | 16.83 | 16.88 | 16.39 | 301871 |
| 1718232000 | 16.89 | 0.05 | 0.30 | 16.9201 | 17.01 | 16.82 | 303312 |
| 1718145600 | 16.84 | -0.07 | -0.41 | 16.88 | 16.9 | 16.67 | 196800 |
| 1718059200 | 16.91 | 0.12 | 0.71 | 16.86 | 17.06 | 16.82 | 393508 |
| 1717800000 | 16.79 | 0.03 | 0.18 | 16.645 | 16.825 | 16.629999 | 268389 |
| 1717713600 | 16.76 | 0.17 | 1.02 | 16.6 | 16.77 | 16.559999 | 266873 |
| 1717627200 | 16.59 | 0.25 | 1.53 | 16.41 | 16.66 | 16.379999 | 247238 |
| 1717540800 | 16.34 | -0.19 | -1.15 | 16.559999 | 16.559999 | 16.23 | 497695 |
| 1717454400 | 16.53 | -0.25 | -1.49 | 16.86 | 16.86 | 16.46 | 438656 |
| 1717195200 | 16.78 | 0.2 | 1.21 | 16.6 | 16.84 | 16.579999 | 413036 |
| 1717108800 | 16.579999 | -0.12 | -0.72 | 16.71 | 16.8499 | 16.53 | 242934 |
| 1717022400 | 16.7 | -0.18 | -1.07 | 16.85 | 16.907 | 16.6 | 395087 |
| 1716936000 | 16.88 | 0.46 | 2.80 | 16.52 | 16.99 | 16.3 | 533653 |
| 1716590400 | 16.42 | -0.08 | -0.48 | 16.55 | 16.559999 | 16.329999 | 295460 |
| 1716504000 | 16.5 | 0 | 0.00 | 16.59 | 16.67 | 16.48 | 281402 |
| 1716417600 | 16.5 | -0.19 | -1.14 | 16.66 | 16.669 | 16.379999 | 299575 |
| 1716331200 | 16.69 | -0.23 | -1.36 | 16.84 | 16.9039 | 16.67 | 357352 |
| 1716244800 | 16.92 | 0.33 | 1.99 | 16.67 | 16.955 | 16.649999 | 617131 |
| 1715985600 | 16.59 | 0.17 | 1.04 | 16.42 | 16.67 | 16.39 | 481372 |
| 1715899200 | 16.42 | 0.17 | 1.05 | 16.29 | 16.59 | 16.29 | 509427 |
| 1715812800 | 16.25 | 0.24 | 1.50 | 16.04 | 16.35 | 15.89 | 638300 |
| 1715726400 | 16.01 | 0.23 | 1.46 | 15.8 | 16.1 | 15.78 | 394159 |
| 1715640000 | 15.78 | 0.12 | 0.77 | 15.75 | 15.8094 | 15.59 | 356091 |
| 1715380800 | 15.66 | -0.96 | -5.78 | 16.2 | 16.226 | 15.66 | 466531 |
| 1715294400 | 16.62 | 0.22 | 1.34 | 16.53 | 16.6599 | 16.45 | 461567 |
| 1715208000 | 16.399999 | -0.14 | -0.85 | 16.59 | 16.7 | 16.39 | 469862 |
| 1715121600 | 16.54 | 0.21 | 1.29 | 16.36 | 16.59 | 16.35 | 942931 |
| 1715035200 | 16.329999 | 0.25 | 1.55 | 16.19 | 16.469999 | 16.17 | 676840 |
| 1714776000 | 16.079999 | 0.08 | 0.50 | 16.11 | 16.135 | 15.81 | 258923 |
| 1714689600 | 16 | 0.37 | 2.37 | 16.09 | 16.14 | 15.82 | 460726 |
| 1714603200 | 15.63 | -0.21 | -1.33 | 15.84 | 15.89 | 15.5217 | 311831 |
| 1714516800 | 15.84 | -0.34 | -2.10 | 16.34 | 16.34 | 15.84 | 237331 |
| 1714430400 | 16.18 | 0.05 | 0.31 | 16.17 | 16.200299 | 16.01 | 140227 |
| 1714171200 | 16.129999 | 0.09 | 0.56 | 16.059999 | 16.2 | 15.96 | 210741 |
| 1714084800 | 16.04 | 0.09 | 0.56 | 15.95 | 16.045 | 15.79 | 182606 |
| 1713998400 | 15.95 | -0.06 | -0.37 | 15.98 | 16.04 | 15.895 | 261172 |
| 1713912000 | 16.01 | 0.13 | 0.82 | 15.93 | 16.1 | 15.88 | 215690 |
| 1713825600 | 15.88 | -0.21 | -1.31 | 16.16 | 16.25 | 15.85 | 414052 |
| 1713566400 | 16.09 | 0.13 | 0.81 | 15.98 | 16.17 | 15.94 | 260999 |
| 1713480000 | 15.96 | -0.04 | -0.25 | 16 | 16.12 | 15.895 | 211252 |
| 1713393600 | 16 | 0.14 | 0.88 | 15.84 | 16.02 | 15.8 | 220243 |
| 1713307200 | 15.86 | -0.03 | -0.19 | 15.79 | 15.88 | 15.662 | 193764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
