KRP
Kimbell Royalty Partners, LP NYQ · KRP
$15.17
+0.04
(+0.26%)
Neutral · +0.91σ
Price alert —
Loading…
Sign in to get a one-time email the moment KRP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $15.35 | $15.38 | $15.06 | $15.17 | 0.6M |
| 2026-07-22 | $15.26 | $15.38 | $15.11 | $15.13 | 0.5M |
| 2026-07-21 | $15.07 | $15.14 | $15.00 | $15.10 | 0.6M |
| 2026-07-20 | $14.95 | $15.13 | $14.88 | $15.00 | 0.7M |
| 2026-07-17 | $15.18 | $15.24 | $14.75 | $14.98 | 0.7M |
| 2026-07-16 | $14.74 | $14.91 | $14.66 | $14.80 | 0.5M |
| 2026-07-15 | $14.69 | $14.81 | $14.58 | $14.69 | 0.5M |
| 2026-07-14 | $14.99 | $15.07 | $14.57 | $14.65 | 0.7M |
| 2026-07-13 | $14.88 | $15.06 | $14.82 | $14.95 | 0.8M |
| 2026-07-10 | $14.80 | $14.84 | $14.65 | $14.70 | 0.4M |
| 2026-07-09 | $14.92 | $15.03 | $14.73 | $14.78 | 0.4M |
| 2026-07-08 | $14.90 | $15.05 | $14.85 | $15.03 | 0.5M |
| 2026-07-07 | $14.52 | $14.85 | $14.49 | $14.82 | 0.4M |
| 2026-07-06 | $14.48 | $14.61 | $14.41 | $14.47 | 0.4M |
| 2026-07-02 | $14.65 | $14.70 | $14.40 | $14.49 | 0.4M |
| 2026-07-01 | $14.52 | $14.63 | $14.48 | $14.51 | 0.4M |
| 2026-06-30 | $14.45 | $14.60 | $14.45 | $14.53 | 0.6M |
| 2026-06-29 | $14.88 | $14.88 | $14.41 | $14.43 | 0.8M |
| 2026-06-26 | $14.74 | $14.90 | $14.65 | $14.78 | 0.6M |
| 2026-06-25 | $14.62 | $14.88 | $14.62 | $14.75 | 0.6M |
| 2026-06-24 | $14.76 | $14.89 | $14.56 | $14.63 | 0.9M |
| 2026-06-23 | $14.75 | $15.01 | $14.73 | $14.95 | 0.4M |
| 2026-06-22 | $14.90 | $15.11 | $14.65 | $14.70 | 0.7M |
| 2026-06-18 | $14.70 | $14.82 | $14.63 | $14.77 | 1.0M |
| 2026-06-17 | $14.76 | $14.97 | $14.72 | $14.80 | 0.9M |
| 2026-06-16 | $14.75 | $14.84 | $14.69 | $14.75 | 0.6M |
| 2026-06-15 | $15.01 | $15.04 | $14.77 | $14.82 | 1.1M |
| 2026-06-12 | $15.25 | $15.59 | $15.25 | $15.26 | 0.7M |
| 2026-06-11 | $15.69 | $15.75 | $15.27 | $15.35 | 0.9M |
| 2026-06-10 | $15.31 | $15.80 | $15.31 | $15.54 | 0.7M |
| 2026-06-09 | $15.57 | $15.57 | $15.23 | $15.31 | 0.9M |
| 2026-06-08 | $15.39 | $15.60 | $15.34 | $15.52 | 0.6M |
| 2026-06-05 | $15.43 | $15.44 | $15.26 | $15.26 | 0.7M |
| 2026-06-04 | $15.21 | $15.45 | $15.17 | $15.44 | 0.5M |
| 2026-06-03 | $15.31 | $15.40 | $15.23 | $15.27 | 1.5M |
| 2026-06-02 | $15.24 | $15.39 | $15.19 | $15.23 | 0.9M |
| 2026-06-01 | $15.25 | $15.45 | $15.14 | $15.22 | 1.0M |
| 2026-05-29 | $14.71 | $15.04 | $14.59 | $15.01 | 1.2M |
| 2026-05-28 | $14.90 | $14.90 | $14.51 | $14.61 | 0.7M |
| 2026-05-27 | $14.71 | $14.78 | $14.51 | $14.58 | 0.8M |
| 2026-05-26 | $15.15 | $15.20 | $14.75 | $14.75 | 1.0M |
| 2026-05-22 | $15.18 | $15.28 | $15.05 | $15.19 | 0.7M |
| 2026-05-21 | $15.15 | $15.27 | $15.02 | $15.26 | 0.6M |
| 2026-05-20 | $15.20 | $15.40 | $15.03 | $15.12 | 0.9M |
| 2026-05-19 | $15.33 | $15.40 | $15.15 | $15.30 | 1.0M |
| 2026-05-18 | $15.35 | $15.50 | $15.20 | $15.47 | 1.3M |
| 2026-05-15 | $15.37 | $15.45 | $15.26 | $15.44 | 0.8M |
| 2026-05-14 | $15.35 | $15.46 | $15.28 | $15.30 | 0.7M |
| 2026-05-13 | $15.43 | $15.46 | $15.11 | $15.32 | 1.2M |
| 2026-05-12 | $15.33 | $15.56 | $15.27 | $15.27 | 2.2M |
| 2026-05-11 | $14.67 | $14.85 | $14.60 | $14.75 | 0.8M |
| 2026-05-08 | $14.49 | $14.63 | $14.32 | $14.55 | 0.7M |
| 2026-05-07 | $14.20 | $14.63 | $14.07 | $14.51 | 1.1M |
| 2026-05-06 | $14.89 | $15.17 | $14.51 | $14.59 | 0.9M |
| 2026-05-05 | $15.65 | $15.65 | $15.33 | $15.41 | 0.6M |
| 2026-05-04 | $15.51 | $15.62 | $15.41 | $15.61 | 1.0M |
| 2026-05-01 | $15.35 | $15.52 | $15.13 | $15.46 | 0.6M |
| 2026-04-30 | $15.22 | $15.49 | $15.15 | $15.40 | 1.4M |
| 2026-04-29 | $15.10 | $15.32 | $15.04 | $15.32 | 1.1M |
| 2026-04-28 | $14.92 | $15.16 | $14.82 | $15.05 | 0.8M |
| 2026-04-27 | $14.84 | $14.88 | $14.69 | $14.78 | 1.9M |
| 2026-04-24 | $14.57 | $14.70 | $14.51 | $14.70 | 0.6M |
| 2026-04-23 | $14.55 | $14.65 | $14.47 | $14.59 | 0.6M |
| 2026-04-22 | $14.38 | $14.59 | $14.38 | $14.54 | 0.5M |
| 2026-04-21 | $14.21 | $14.37 | $14.08 | $14.34 | 0.5M |
| 2026-04-20 | $14.19 | $14.24 | $14.06 | $14.12 | 0.6M |
| 2026-04-17 | $14.20 | $14.22 | $13.79 | $14.08 | 1.1M |
| 2026-04-16 | $14.28 | $14.52 | $14.28 | $14.45 | 0.5M |
| 2026-04-15 | $14.28 | $14.34 | $14.16 | $14.24 | 0.5M |
| 2026-04-14 | $14.44 | $14.53 | $14.20 | $14.20 | 0.5M |
| 2026-04-13 | $14.72 | $14.74 | $14.43 | $14.50 | 0.5M |
| 2026-04-10 | $14.33 | $14.52 | $14.33 | $14.50 | 0.4M |
| 2026-04-09 | $14.55 | $14.80 | $14.33 | $14.38 | 0.6M |
| 2026-04-08 | $14.45 | $14.59 | $14.26 | $14.51 | 0.9M |
| 2026-04-07 | $14.98 | $15.11 | $14.91 | $15.00 | 0.8M |
| 2026-04-06 | $14.79 | $15.00 | $14.63 | $14.98 | 0.8M |
| 2026-04-02 | $14.61 | $14.81 | $14.51 | $14.76 | 1.4M |
| 2026-04-01 | $14.32 | $14.32 | $14.02 | $14.15 | 1.2M |
| 2026-03-31 | $14.94 | $15.05 | $14.35 | $14.47 | 1.0M |
| 2026-03-30 | $14.86 | $14.93 | $14.71 | $14.84 | 0.7M |
| 2026-03-27 | $14.69 | $14.79 | $14.63 | $14.71 | 0.7M |
| 2026-03-26 | $14.63 | $14.70 | $14.47 | $14.63 | 0.7M |
| 2026-03-25 | $14.64 | $14.74 | $14.49 | $14.53 | 0.6M |
| 2026-03-24 | $14.59 | $14.84 | $14.56 | $14.67 | 1.1M |
| 2026-03-23 | $14.45 | $14.55 | $14.30 | $14.50 | 0.8M |
| 2026-03-20 | $14.55 | $14.80 | $14.44 | $14.45 | 0.9M |
| 2026-03-19 | $14.36 | $14.70 | $14.36 | $14.51 | 1.4M |
| 2026-03-18 | $14.32 | $14.46 | $14.20 | $14.40 | 0.8M |
| 2026-03-17 | $14.85 | $14.86 | $14.58 | $14.67 | 1.0M |
| 2026-03-16 | $14.70 | $14.83 | $14.55 | $14.74 | 1.0M |
| 2026-03-13 | $14.48 | $14.73 | $14.40 | $14.73 | 0.9M |
| 2026-03-12 | $14.59 | $14.73 | $14.44 | $14.51 | 0.7M |
| 2026-03-11 | $14.15 | $14.62 | $14.15 | $14.62 | 1.3M |
| 2026-03-10 | $14.50 | $14.50 | $14.12 | $14.12 | 0.7M |
| 2026-03-09 | $14.40 | $14.51 | $14.23 | $14.30 | 1.1M |
| 2026-03-06 | $14.60 | $14.70 | $14.38 | $14.40 | 0.9M |
| 2026-03-05 | $14.65 | $14.78 | $14.49 | $14.56 | 0.7M |
| 2026-03-04 | $14.48 | $14.67 | $14.36 | $14.55 | 0.6M |
| 2026-03-03 | $14.51 | $14.88 | $14.33 | $14.54 | 0.8M |
| 2026-03-02 | $14.75 | $14.75 | $14.38 | $14.57 | 0.9M |
| 2026-02-27 | $14.60 | $14.67 | $14.12 | $14.34 | 0.8M |
| 2026-02-26 | $14.49 | $14.53 | $13.88 | $14.50 | 0.8M |
| 2026-02-25 | $14.11 | $14.19 | $13.84 | $14.13 | 0.4M |
| 2026-02-24 | $14.15 | $14.15 | $13.95 | $14.13 | 0.4M |
| 2026-02-23 | $14.36 | $14.48 | $14.12 | $14.14 | 0.5M |
| 2026-02-20 | $14.07 | $14.36 | $14.07 | $14.35 | 0.9M |
| 2026-02-19 | $14.35 | $14.40 | $14.16 | $14.24 | 0.6M |
| 2026-02-18 | $14.10 | $14.29 | $13.92 | $14.24 | 0.8M |
| 2026-02-17 | $14.11 | $14.17 | $13.67 | $13.96 | 0.6M |
| 2026-02-13 | $14.06 | $14.14 | $13.94 | $14.08 | 0.4M |
| 2026-02-12 | $14.20 | $14.20 | $13.84 | $14.06 | 0.8M |
| 2026-02-11 | $14.09 | $14.31 | $14.02 | $14.18 | 0.8M |
| 2026-02-10 | $14.19 | $14.19 | $13.92 | $13.97 | 0.4M |
| 2026-02-09 | $13.82 | $14.12 | $13.76 | $14.08 | 0.5M |
| 2026-02-06 | $13.63 | $13.82 | $13.61 | $13.79 | 0.5M |
| 2026-02-05 | $13.70 | $13.70 | $13.35 | $13.56 | 0.4M |
| 2026-02-04 | $13.58 | $13.79 | $13.48 | $13.70 | 0.6M |
| 2026-02-03 | $13.25 | $13.59 | $13.13 | $13.53 | 0.5M |
| 2026-02-02 | $13.22 | $13.41 | $13.13 | $13.25 | 0.6M |
| 2026-01-30 | $13.45 | $13.55 | $13.28 | $13.43 | 0.6M |
| 2026-01-29 | $13.43 | $13.63 | $13.26 | $13.44 | 0.7M |
| 2026-01-28 | $13.30 | $13.32 | $13.14 | $13.30 | 0.4M |
| 2026-01-27 | $12.98 | $13.29 | $12.92 | $13.21 | 0.7M |
| 2026-01-26 | $12.94 | $12.96 | $12.71 | $12.90 | 0.6M |