Kimbell Royalty Partners ... (KRP)
NYSE: KRP
· Real-Time Price · USD
13.91
-0.43 (-3.00%)
At close: Aug 18, 2025, 3:59 PM
13.87
-0.29%
After-hours: Aug 18, 2025, 07:52 PM EDT
KRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.00 | 14.02 | 13.80 | 13.91 | 13.91 | -3.00% | 483,743 |
| Aug 15, 2025 | 14.42 | 14.50 | 14.32 | 14.34 | 13.96 | -0.76% | 417,600 |
| Aug 14, 2025 | 14.39 | 14.50 | 14.30 | 14.45 | 14.07 | -0.14% | 390,036 |
| Aug 13, 2025 | 14.43 | 14.55 | 14.34 | 14.47 | 14.09 | 0.21% | 489,200 |
| Aug 12, 2025 | 14.28 | 14.47 | 14.20 | 14.44 | 14.06 | 0.49% | 541,584 |
| Aug 11, 2025 | 14.49 | 14.54 | 14.32 | 14.37 | 13.99 | -0.69% | 456,200 |
| Aug 8, 2025 | 14.45 | 14.59 | 14.22 | 14.47 | 14.09 | 0.14% | 548,111 |
| Aug 7, 2025 | 14.58 | 14.80 | 14.40 | 14.45 | 14.07 | -2.30% | 602,722 |
| Aug 6, 2025 | 14.91 | 15.12 | 14.74 | 14.79 | 14.40 | -0.47% | 666,700 |
| Aug 5, 2025 | 14.78 | 14.88 | 14.70 | 14.86 | 14.47 | 0.81% | 584,547 |
| Aug 4, 2025 | 14.75 | 14.97 | 14.57 | 14.74 | 14.35 | 0.07% | 759,222 |
| Aug 1, 2025 | 14.87 | 14.89 | 14.59 | 14.73 | 14.34 | -0.94% | 345,988 |
| Jul 31, 2025 | 14.88 | 15.00 | 14.85 | 14.87 | 14.48 | -0.20% | 341,930 |
| Jul 30, 2025 | 15.06 | 15.06 | 14.82 | 14.90 | 14.51 | -1.06% | 371,279 |
| Jul 29, 2025 | 14.98 | 15.09 | 14.86 | 15.06 | 14.66 | 0.67% | 438,711 |
| Jul 28, 2025 | 14.78 | 14.96 | 14.73 | 14.96 | 14.56 | 1.77% | 490,810 |
| Jul 25, 2025 | 14.66 | 14.82 | 14.59 | 14.70 | 14.31 | 0.68% | 478,000 |
| Jul 24, 2025 | 14.43 | 14.60 | 14.39 | 14.60 | 14.21 | 1.46% | 539,612 |
| Jul 23, 2025 | 14.27 | 14.43 | 14.23 | 14.39 | 14.01 | 0.91% | 495,011 |
| Jul 22, 2025 | 14.05 | 14.35 | 14.05 | 14.26 | 13.88 | 1.64% | 324,728 |