Kimbell Royalty Partners LP (KRP) Historical Stock Data
15.63 ↓0.21 (-1.33%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRP is down -0.18% a day on average. There have been 19 days where Kimbell Royalty Partners LP closed green and 11 days where KRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 15.84 | 15.63 | ↓$0.21 (-1.33%) | 15.52 | 15.89 | 311.83K |
| 2024-04-30 | 16.34 | 15.84 | ↓$0.50 (-3.06%) | 15.84 | 16.34 | 233.67K |
| 2024-04-29 | 16.17 | 16.18 | ↑$0.01 (0.06%) | 16.01 | 16.20 | 140.23K |
| 2024-04-26 | 16.06 | 16.13 | ↑$0.07 (0.44%) | 15.96 | 16.20 | 210.74K |
| 2024-04-25 | 15.90 | 16.04 | ↑$0.14 (0.88%) | 15.79 | 16.05 | 195.75K |
| 2024-04-24 | 15.98 | 15.95 | ↓$0.03 (-0.19%) | 15.90 | 16.04 | 261.17K |
| 2024-04-23 | 15.93 | 16.01 | ↑$0.08 (0.50%) | 15.88 | 16.10 | 215.69K |
| 2024-04-22 | 16.16 | 15.88 | ↓$0.28 (-1.73%) | 15.85 | 16.25 | 414.15K |
| 2024-04-19 | 15.98 | 16.09 | ↑$0.11 (0.69%) | 15.94 | 16.17 | 261K |
| 2024-04-18 | 16.00 | 15.96 | ↓$0.04 (-0.25%) | 15.90 | 16.12 | 211.25K |
| 2024-04-17 | 15.84 | 16.00 | ↑$0.16 (1.01%) | 15.80 | 16.02 | 220.24K |
| 2024-04-16 | 15.84 | 15.86 | ↑$0.02 (0.13%) | 15.66 | 15.88 | 213.06K |
| 2024-04-15 | 16.13 | 15.89 | ↓$0.24 (-1.49%) | 15.76 | 16.21 | 273.19K |
| 2024-04-12 | 16.38 | 16.04 | ↓$0.34 (-2.08%) | 15.96 | 16.53 | 360.43K |
| 2024-04-11 | 16.25 | 16.29 | ↑$0.04 (0.25%) | 16.13 | 16.47 | 264.98K |
| 2024-04-10 | 16.31 | 16.31 | ↑$0.00 (0.00%) | 16.17 | 16.37 | 182.62K |
| 2024-04-09 | 16.19 | 16.30 | ↑$0.11 (0.68%) | 16.13 | 16.32 | 242.22K |
| 2024-04-08 | 16.17 | 16.17 | ↑$0.00 (0.00%) | 16.09 | 16.27 | 225.28K |
| 2024-04-05 | 16.15 | 16.14 | ↓$0.01 (-0.06%) | 16.00 | 16.16 | 241.55K |
| 2024-04-04 | 16.01 | 16.02 | ↑$0.01 (0.06%) | 16.01 | 16.17 | 255.78K |
| 2024-04-03 | 15.95 | 16.00 | ↑$0.05 (0.31%) | 15.92 | 16.10 | 388.85K |
| 2024-04-02 | 15.80 | 15.88 | ↑$0.08 (0.51%) | 15.75 | 15.93 | 249.83K |
| 2024-04-01 | 15.60 | 15.76 | ↑$0.16 (1.03%) | 15.50 | 15.79 | 267.22K |
| 2024-03-28 | 15.61 | 15.52 | ↓$0.09 (-0.58%) | 15.51 | 15.67 | 381.13K |
| 2024-03-27 | 15.60 | 15.60 | ↑$0.00 (0.00%) | 15.50 | 15.64 | 301.22K |
| 2024-03-26 | 15.67 | 15.50 | ↓$0.17 (-1.08%) | 15.50 | 15.71 | 193.55K |
| 2024-03-25 | 15.59 | 15.64 | ↑$0.05 (0.32%) | 15.58 | 15.72 | 235.52K |
| 2024-03-22 | 15.65 | 15.55 | ↓$0.10 (-0.64%) | 15.52 | 15.65 | 195.03K |
| 2024-03-21 | 15.62 | 15.64 | ↑$0.02 (0.13%) | 15.50 | 15.65 | 250.37K |
| 2024-03-20 | 15.65 | 15.67 | ↑$0.02 (0.13%) | 15.50 | 15.68 | 352.77K |
Create an account or log in to view more rows.
$KRP time will come
$KRP holding and buying these dips is so easy.
$KRP cup and handle forming
$KRP yes
keep going down
let's go
stop stalling
$KRP nice day!
$KRP time will come
$KRP bear trap dude
$KRP the future is so bright .. I gotta wear shades..
$KRP rocket fuel tanks are full. Gonna shoot to the stars
$KRP watch this fly!!!!