Kimbell Royalty Partners ... (KRP)
NYSE: KRP
· Real-Time Price · USD
13.63
0.15 (1.11%)
At close: Oct 03, 2025, 3:59 PM
13.60
-0.21%
After-hours: Oct 03, 2025, 07:29 PM EDT
KRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.52 | 13.69 | 13.52 | 13.64 | 13.64 | 1.19% | 293,802 |
| Oct 2, 2025 | 13.68 | 13.74 | 13.45 | 13.48 | 13.48 | -1.46% | 271,700 |
| Oct 1, 2025 | 13.45 | 13.82 | 13.40 | 13.68 | 13.68 | 1.41% | 417,200 |
| Sep 30, 2025 | 13.48 | 13.53 | 13.38 | 13.49 | 13.49 | -0.66% | 405,814 |
| Sep 29, 2025 | 13.82 | 13.82 | 13.53 | 13.58 | 13.58 | -2.09% | 533,119 |
| Sep 26, 2025 | 13.68 | 13.95 | 13.66 | 13.87 | 13.87 | 1.91% | 323,400 |
| Sep 25, 2025 | 13.85 | 13.89 | 13.61 | 13.61 | 13.61 | -2.09% | 395,982 |
| Sep 24, 2025 | 13.95 | 14.16 | 13.75 | 13.90 | 13.90 | 1.02% | 436,500 |
| Sep 23, 2025 | 13.63 | 13.94 | 13.60 | 13.76 | 13.76 | 1.55% | 422,214 |
| Sep 22, 2025 | 13.36 | 13.60 | 13.33 | 13.55 | 13.55 | 1.35% | 497,800 |
| Sep 19, 2025 | 13.70 | 13.72 | 13.33 | 13.37 | 13.37 | -2.19% | 641,500 |
| Sep 18, 2025 | 13.44 | 13.73 | 13.27 | 13.67 | 13.67 | 2.55% | 876,742 |
| Sep 17, 2025 | 13.22 | 13.46 | 13.22 | 13.33 | 13.33 | 0.83% | 374,948 |
| Sep 16, 2025 | 13.08 | 13.28 | 13.07 | 13.22 | 13.22 | 1.07% | 632,407 |
| Sep 15, 2025 | 13.51 | 13.51 | 13.07 | 13.08 | 13.08 | -3.33% | 816,054 |
| Sep 12, 2025 | 13.70 | 13.85 | 13.51 | 13.53 | 13.53 | -1.17% | 365,400 |
| Sep 11, 2025 | 13.70 | 13.79 | 13.60 | 13.69 | 13.69 | -0.58% | 282,900 |
| Sep 10, 2025 | 13.60 | 13.80 | 13.60 | 13.77 | 13.77 | 1.10% | 266,800 |
| Sep 9, 2025 | 13.45 | 13.79 | 13.43 | 13.62 | 13.62 | 1.41% | 484,033 |
| Sep 8, 2025 | 13.40 | 13.50 | 13.34 | 13.43 | 13.43 | 0.15% | 372,162 |
Page 1 of 109