Kimbell Royalty Partners LP (0R3)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.424 | -2.72039009367 | 15.586 | 15.6 | 14.754 | 679 | 15.05490236 | DE |
| 12 | -0.324 | -2.09221232081 | 15.486 | 16.076 | 14.754 | 442 | 15.11587503 | DE |
| 26 | 1.122 | 7.99145299145 | 14.04 | 16.076 | 13.812 | 367 | 15.03977792 | DE |
| 52 | 1.062 | 7.53191489362 | 14.1 | 16.076 | 13.812 | 328 | 15.09167482 | DE |
| 156 | 0.302 | 2.03230148048 | 14.86 | 16.076 | 13.196 | 342 | 14.86064393 | DE |
| 260 | 0.302 | 2.03230148048 | 14.86 | 16.076 | 13.196 | 342 | 14.86064393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 15.152 | 0 | 0.00 | 15.152 | 15.152 | 15.152 | 0 |
| 1739914020 | 15.152 | 0 | 0.00 | 15.152 | 15.152 | 15.152 | 0 |
| 1739827620 | 15.152 | 0 | 0.00 | 15.152 | 15.152 | 15.152 | 0 |
| 1739568420 | 15.152 | 0 | 0.00 | 15.152 | 15.152 | 15.152 | 0 |
| 1739482020 | 15.152 | 0 | 0.00 | 15.152 | 15.152 | 15.152 | 0 |
| 1739395620 | 15.152 | 0.08 | 0.53 | 15.152 | 15.152 | 15.152 | 60 |
| 1739309220 | 15.072 | 0 | 0.00 | 15.072 | 15.072 | 15.072 | 0 |
| 1739222820 | 15.072 | 0.32 | 2.16 | 15.072 | 15.072 | 15.072 | 200 |
| 1738963620 | 14.754 | 0 | 0.00 | 14.754 | 14.754 | 14.754 | 0 |
| 1738877220 | 14.754 | -0.25 | -1.69 | 14.754 | 14.754 | 14.754 | 2000 |
| 1738790820 | 15.008 | 0 | 0.00 | 15.008 | 15.008 | 15.008 | 0 |
| 1738704420 | 15.008 | 0 | 0.00 | 15.008 | 15.008 | 15.008 | 0 |
| 1738618020 | 15.008 | 0.16 | 1.06 | 14.996 | 15.008 | 14.996 | 900 |
| 1738358820 | 14.85 | -0.42 | -2.73 | 15.2 | 15.2 | 14.85 | 56 |
| 1738272420 | 15.266 | -0.23 | -1.48 | 15.266 | 15.266 | 15.266 | 136 |
| 1738186020 | 15.496 | 0 | 0.00 | 15.496 | 15.496 | 15.496 | 0 |
| 1738099620 | 15.496 | 0 | 0.00 | 15.496 | 15.496 | 15.496 | 0 |
| 1738013220 | 15.496 | 0 | 0.00 | 15.496 | 15.496 | 15.496 | 0 |
| 1737754020 | 15.496 | 0 | 0.00 | 15.496 | 15.496 | 15.496 | 0 |
| 1737667620 | 15.496 | 0.01 | 0.04 | 15.586 | 15.6 | 15.496 | 1400 |
| 1737581220 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1737494820 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1737408420 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1737149220 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1737062820 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1736976420 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1736890020 | 15.49 | -0.07 | -0.45 | 15.628 | 15.628 | 15.49 | 357 |
| 1736803620 | 15.56 | 0.62 | 4.16 | 15.56 | 15.56 | 15.56 | 107 |
| 1736544420 | 14.938 | 0 | 0.00 | 14.938 | 14.938 | 14.938 | 0 |
| 1736458020 | 14.938 | 0 | 0.00 | 14.938 | 14.938 | 14.938 | 0 |
| 1736371620 | 14.938 | -1.05 | -6.57 | 15.44 | 15.44 | 14.864 | 1399 |
| 1736285220 | 15.988 | 0 | 0.00 | 15.988 | 15.988 | 15.988 | 0 |
| 1736198820 | 15.988 | 0 | 0.00 | 15.988 | 15.988 | 15.988 | 0 |
| 1735939620 | 15.988 | 0.54 | 3.50 | 16.076 | 16.076 | 15.988 | 500 |
| 1735853220 | 15.448 | 0 | 0.00 | 15.448 | 15.448 | 15.448 | 0 |
| 1735594020 | 15.448 | 0.52 | 3.51 | 15.502 | 15.502 | 15.448 | 66 |
| 1735334820 | 14.924 | 0 | 0.00 | 14.924 | 14.924 | 14.924 | 0 |
| 1734989220 | 14.924 | 0 | 0.00 | 14.924 | 14.924 | 14.924 | 0 |
| 1734730020 | 14.924 | 0 | 0.00 | 14.924 | 14.924 | 14.924 | 0 |
| 1734643620 | 14.924 | -0.08 | -0.51 | 14.924 | 14.924 | 14.924 | 200 |
| 1734557220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1734470820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1734384420 | 15 | -0.03 | -0.17 | 15.446 | 15.446 | 15 | 205 |
| 1734125220 | 15.026 | 0 | 0.00 | 15.026 | 15.026 | 15.026 | 0 |
| 1734038820 | 15.026 | 0 | 0.00 | 15.026 | 15.026 | 15.026 | 0 |
| 1733952420 | 15.026 | -0.23 | -1.48 | 15.026 | 15.026 | 15.026 | 32 |
| 1733866020 | 15.252 | 0 | 0.00 | 15.252 | 15.252 | 15.252 | 0 |
| 1733779620 | 15.252 | 0.35 | 2.36 | 15.252 | 15.252 | 15.252 | 67 |
| 1733520420 | 14.9 | -0.59 | -3.78 | 15.4 | 15.4 | 14.9 | 246 |
| 1733434020 | 15.486 | 0 | 0.00 | 15.486 | 15.486 | 15.486 | 0 |
| 1733347620 | 15.486 | 0 | 0.00 | 15.486 | 15.486 | 15.486 | 0 |
| 1733261220 | 15.486 | 0.18 | 1.18 | 15.486 | 15.486 | 15.486 | 23 |
| 1733174820 | 15.306 | 0 | 0.00 | 15.306 | 15.306 | 15.306 | 0 |
| 1732915620 | 15.306 | 0 | 0.00 | 15.306 | 15.306 | 15.306 | 0 |
| 1732829220 | 15.306 | 0 | 0.00 | 15.306 | 15.306 | 15.306 | 0 |
| 1732742820 | 15.306 | -0.14 | -0.88 | 15.306 | 15.306 | 15.306 | 250 |
| 1732656420 | 15.442 | 0 | 0.00 | 15.442 | 15.442 | 15.442 | 0 |
| 1732570020 | 15.442 | 0.44 | 2.95 | 15.442 | 15.442 | 15.442 | 65 |
| 1732310820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732224420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732138020 | 15 | -0.65 | -4.13 | 15 | 15 | 15 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
