Kimbell Royalty Partners (KRP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -2.81954887218 | 15.96 | 16.08 | 15.5 | 646425 | 15.73976555 | CS |
| 4 | -0.56 | -3.48475420037 | 16.07 | 16.59 | 15.25 | 1035035 | 15.79580896 | CS |
| 12 | -0.5096 | -3.18110314864 | 16.0196 | 16.99 | 15.25 | 691954 | 15.88052349 | CS |
| 26 | -1.31 | -7.78834720571 | 16.82 | 16.99 | 14.95 | 521603 | 15.89474262 | CS |
| 52 | 0.51 | 3.4 | 15 | 17.07 | 14.57 | 429600 | 15.95895056 | CS |
| 156 | 0.89 | 6.08755129959 | 14.62 | 20.08 | 13.85 | 390422 | 16.07440805 | CS |
| 260 | 0.12 | 0.779727095517 | 15.39 | 20.08 | 3.51 | 320474 | 14.61517839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 15.51 | -0.36 | -2.27 | 15.95 | 15.95 | 15.5 | 1030071 |
| 1737762000 | 15.87 | 0.01 | 0.06 | 16.07 | 16.079999 | 15.85 | 659750 |
| 1737675600 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1737589200 | 15.86 | -0.08 | -0.50 | 15.94 | 16.015 | 15.82 | 357915 |
| 1737502800 | 15.94 | -0.01 | -0.06 | 15.96 | 16.02 | 15.76 | 537964 |
| 1737157200 | 15.95 | -0.03 | -0.19 | 15.95 | 16.0422 | 15.89 | 562647 |
| 1737070800 | 15.98 | -0.08 | -0.50 | 16.079999 | 16.079999 | 15.87 | 542259 |
| 1736984400 | 16.059999 | 0.1 | 0.63 | 16.05 | 16.059999 | 15.9 | 957262 |
| 1736898000 | 15.96 | 0.04 | 0.25 | 15.98 | 16.059999 | 15.84 | 1007271 |
| 1736811600 | 15.92 | 0.36 | 2.31 | 15.69 | 16.01 | 15.65 | 1672951 |
| 1736552400 | 15.56 | 0.15 | 0.97 | 15.52 | 15.62 | 15.38 | 1751414 |
| 1736379600 | 15.41 | -0.86 | -5.29 | 15.36 | 15.6 | 15.25 | 4614785 |
| 1736293200 | 16.27 | 0.07 | 0.43 | 16.3 | 16.309999 | 16.12 | 405301 |
| 1736206800 | 16.2 | -0.25 | -1.52 | 16.5 | 16.59 | 16.11 | 637694 |
| 1735947600 | 16.45 | 0.04 | 0.24 | 16.44 | 16.54 | 16.39 | 707855 |
| 1735861200 | 16.41 | 0.18 | 1.11 | 16.309999 | 16.52 | 16.25 | 712962 |
| 1735688400 | 16.23 | 0.17 | 1.06 | 16.07 | 16.28 | 16.03 | 402458 |
| 1735602000 | 16.059999 | 0.25 | 1.58 | 15.83 | 16.129999 | 15.76 | 358130 |
| 1735342800 | 15.81 | 0.07 | 0.44 | 15.73 | 15.83 | 15.6438 | 506403 |
| 1735256400 | 15.74 | -0.09 | -0.57 | 15.86 | 15.86 | 15.64 | 312619 |
| 1735077840 | 15.83 | 0.31 | 2.00 | 15.63 | 15.915 | 15.54 | 275283 |
| 1734997200 | 15.52 | 0.11 | 0.71 | 15.45 | 15.62 | 15.38 | 878807 |
| 1734738000 | 15.41 | 0.03 | 0.20 | 15.35 | 15.53 | 15.32 | 573489 |
| 1734651600 | 15.38 | -0.03 | -0.19 | 15.58 | 15.6862 | 15.35 | 449517 |
| 1734565200 | 15.41 | -0.21 | -1.34 | 15.685 | 15.74 | 15.39 | 812196 |
| 1734478800 | 15.62 | -0.13 | -0.83 | 15.62 | 15.62 | 15.37 | 1059120 |
| 1734392400 | 15.75 | -0.16 | -1.01 | 15.98 | 16.11 | 15.73 | 772251 |
| 1734133200 | 15.91 | 0.08 | 0.51 | 15.89 | 16.01 | 15.7801 | 596187 |
| 1734046800 | 15.83 | 0.07 | 0.44 | 15.76 | 15.87 | 15.6536 | 392723 |
| 1733960400 | 15.76 | 0.09 | 0.57 | 15.7391 | 15.84 | 15.63 | 472206 |
| 1733874000 | 15.67 | -0.11 | -0.70 | 15.86 | 15.9299 | 15.64 | 642393 |
| 1733787600 | 15.78 | 0.04 | 0.25 | 15.82 | 15.905 | 15.74 | 321566 |
| 1733528400 | 15.74 | -0.21 | -1.32 | 15.96 | 15.96 | 15.64 | 707995 |
| 1733442000 | 15.95 | 0.07 | 0.44 | 15.935 | 16 | 15.895 | 719628 |
| 1733355600 | 15.88 | -0.26 | -1.61 | 16.1 | 16.11 | 15.755 | 376510 |
| 1733269200 | 16.14 | -0.06 | -0.37 | 16.2 | 16.23 | 16 | 321170 |
| 1733182800 | 16.2 | 0.02 | 0.12 | 16.2054 | 16.2054 | 16.01 | 380787 |
| 1732917840 | 16.18 | 0.18 | 1.13 | 16.09 | 16.195 | 16.09 | 270841 |
| 1732750800 | 16 | 0.1 | 0.63 | 15.91 | 16.059999 | 15.9 | 580198 |
| 1732664400 | 15.9 | 0.03 | 0.19 | 15.87 | 15.97 | 15.77 | 506994 |
| 1732578000 | 15.87 | -0.17 | -1.06 | 16.029 | 16.05 | 15.773 | 740994 |
| 1732318800 | 16.04 | 0 | 0.00 | 16.05 | 16.149999 | 15.995 | 445095 |
| 1732232400 | 16.04 | 0.04 | 0.25 | 16.09 | 16.1 | 15.94 | 359172 |
| 1732146000 | 16 | 0.11 | 0.69 | 15.88 | 16.01 | 15.81 | 589989 |
| 1732059600 | 15.89 | 0.01 | 0.06 | 15.77 | 15.95 | 15.65 | 653936 |
| 1731973200 | 15.88 | -0.08 | -0.50 | 15.66 | 15.905 | 15.57 | 493983 |
| 1731714000 | 15.96 | -0.38 | -2.33 | 16.26 | 16.3963 | 15.9 | 878867 |
| 1731627600 | 16.34 | 0.01 | 0.06 | 16.45 | 16.53 | 16.25 | 603519 |
| 1731541200 | 16.329999 | -0.04 | -0.24 | 16.37 | 16.489999 | 16.2569 | 360983 |
| 1731454800 | 16.37 | -0.23 | -1.39 | 16.629999 | 16.6999 | 16.36 | 637368 |
| 1731368400 | 16.6 | -0.16 | -0.95 | 16.78 | 16.78 | 16.43 | 649141 |
| 1731109200 | 16.76 | -0.07 | -0.42 | 16.83 | 16.835 | 16.7 | 559297 |
| 1731022800 | 16.83 | 0.45 | 2.75 | 16.34 | 16.99 | 16.309999 | 577662 |
| 1730936400 | 16.379999 | 0.34 | 2.12 | 16.23 | 16.379999 | 16.0501 | 687747 |
| 1730850000 | 16.04 | 0.02 | 0.12 | 16.0196 | 16.04 | 15.9301 | 280202 |
| 1730763600 | 16.02 | 0.03 | 0.19 | 16 | 16.155 | 15.99 | 560475 |
| 1730500800 | 15.99 | -0.06 | -0.37 | 16.149999 | 16.18 | 15.975 | 289995 |
| 1730414400 | 16.05 | 0.01 | 0.06 | 16.04 | 16.12 | 15.98 | 236112 |
| 1730328000 | 16.04 | 0.05 | 0.31 | 15.99 | 16.148399 | 15.94 | 210259 |
| 1730241600 | 15.99 | 0.04 | 0.25 | 15.9 | 16.02 | 15.82 | 282515 |
| 1730155200 | 15.95 | -0.07 | -0.44 | 15.95 | 16.07 | 15.86 | 597592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
