Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
13.90
-0.08 (-0.57%)
At close: Jun 27, 2025, 4:00 PM
13.80
-0.10 (-0.72%)
After-hours: Jun 27, 2025, 7:00 PM EDT
KRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.00 | 14.12 | 13.83 | 13.90 | 13.90 | -0.57% | 714,830 |
| Jun 26, 2025 | 13.82 | 14.05 | 13.82 | 13.98 | 13.98 | 1.30% | 751,296 |
| Jun 25, 2025 | 14.00 | 14.03 | 13.80 | 13.80 | 13.80 | -1.64% | 457,579 |
| Jun 24, 2025 | 14.10 | 14.28 | 14.02 | 14.03 | 14.03 | -1.82% | 875,615 |
| Jun 23, 2025 | 14.90 | 14.90 | 14.23 | 14.29 | 14.29 | -2.19% | 725,083 |
| Jun 20, 2025 | 14.61 | 14.72 | 14.54 | 14.61 | 14.61 | 0.27% | 916,883 |
| Jun 18, 2025 | 14.52 | 14.71 | 14.41 | 14.57 | 14.57 | 1.18% | 955,528 |
| Jun 17, 2025 | 14.28 | 14.53 | 14.19 | 14.40 | 14.40 | 1.48% | 638,522 |
| Jun 16, 2025 | 14.06 | 14.27 | 13.97 | 14.19 | 14.19 | 0.28% | 525,142 |
| Jun 13, 2025 | 14.33 | 14.34 | 14.01 | 14.15 | 14.15 | 0.28% | 655,815 |
| Jun 12, 2025 | 13.84 | 14.12 | 13.76 | 14.11 | 14.11 | 1.51% | 400,895 |
| Jun 11, 2025 | 13.84 | 13.98 | 13.73 | 13.90 | 13.90 | 1.46% | 413,712 |
| Jun 10, 2025 | 13.72 | 13.86 | 13.66 | 13.70 | 13.70 | 0.66% | 556,189 |
| Jun 9, 2025 | 13.45 | 13.69 | 13.41 | 13.61 | 13.61 | 1.26% | 482,415 |
| Jun 6, 2025 | 13.24 | 13.46 | 13.21 | 13.44 | 13.44 | 2.44% | 438,903 |
| Jun 5, 2025 | 13.10 | 13.25 | 13.01 | 13.12 | 13.12 | 0.61% | 325,802 |
| Jun 4, 2025 | 13.26 | 13.33 | 13.02 | 13.04 | 13.04 | -1.14% | 818,419 |
| Jun 3, 2025 | 13.33 | 13.41 | 13.16 | 13.19 | 13.19 | -0.83% | 646,873 |
| Jun 2, 2025 | 13.32 | 13.43 | 13.19 | 13.30 | 13.30 | 1.53% | 353,504 |
| May 30, 2025 | 13.13 | 13.19 | 13.03 | 13.10 | 13.10 | -0.98% | 433,362 |
| May 29, 2025 | 13.25 | 13.35 | 13.18 | 13.23 | 13.23 | 0.23% | 719,299 |
| May 28, 2025 | 13.26 | 13.39 | 13.17 | 13.20 | 13.20 | - | 570,736 |
| May 27, 2025 | 13.13 | 13.23 | 13.07 | 13.20 | 13.20 | 0.92% | 425,998 |
| May 23, 2025 | 12.90 | 13.16 | 12.88 | 13.08 | 13.08 | 0.62% | 417,932 |
| May 22, 2025 | 12.93 | 13.01 | 12.77 | 13.00 | 13.00 | -0.15% | 363,622 |
| May 21, 2025 | 13.02 | 13.15 | 12.91 | 13.02 | 13.02 | -0.46% | 499,173 |
| May 20, 2025 | 13.05 | 13.15 | 12.91 | 13.08 | 13.08 | -3.40% | 420,845 |
| May 19, 2025 | 13.50 | 13.56 | 13.26 | 13.54 | 13.07 | 0.15% | 763,688 |
| May 16, 2025 | 13.57 | 13.65 | 13.32 | 13.52 | 13.05 | 0.67% | 963,763 |
| May 15, 2025 | 13.60 | 13.66 | 13.36 | 13.43 | 12.96 | -2.18% | 711,946 |
| May 14, 2025 | 13.81 | 13.97 | 13.62 | 13.73 | 13.25 | -1.58% | 1,435,416 |
| May 13, 2025 | 13.65 | 14.15 | 13.63 | 13.95 | 13.47 | 2.95% | 737,155 |
| May 12, 2025 | 13.60 | 13.73 | 13.40 | 13.55 | 13.08 | 2.81% | 595,219 |
| May 9, 2025 | 12.96 | 13.21 | 12.90 | 13.18 | 12.72 | 3.13% | 544,810 |
| May 8, 2025 | 12.82 | 13.28 | 12.68 | 12.78 | 12.34 | 7.58% | 1,214,525 |
| May 7, 2025 | 11.99 | 12.07 | 11.83 | 11.88 | 11.47 | -1.25% | 470,571 |
| May 6, 2025 | 12.08 | 12.16 | 11.96 | 12.03 | 11.61 | 0.08% | 299,417 |
| May 5, 2025 | 12.30 | 12.30 | 12.02 | 12.02 | 11.60 | -3.53% | 358,945 |
| May 2, 2025 | 12.15 | 12.48 | 12.03 | 12.46 | 12.03 | 2.64% | 483,554 |
| May 1, 2025 | 12.00 | 12.23 | 11.99 | 12.14 | 11.72 | 1.17% | 472,737 |
| Apr 30, 2025 | 12.30 | 12.34 | 11.89 | 12.00 | 11.58 | -2.76% | 748,464 |
| Apr 29, 2025 | 12.50 | 12.57 | 12.31 | 12.34 | 11.91 | -2.37% | 440,203 |
| Apr 28, 2025 | 12.33 | 12.66 | 12.33 | 12.64 | 12.20 | 2.43% | 320,623 |
| Apr 25, 2025 | 12.20 | 12.34 | 12.15 | 12.34 | 11.91 | 0.41% | 310,115 |
| Apr 24, 2025 | 12.42 | 12.50 | 12.23 | 12.29 | 11.86 | -0.49% | 653,738 |
| Apr 23, 2025 | 12.61 | 12.80 | 12.26 | 12.35 | 11.92 | -0.56% | 431,038 |
| Apr 22, 2025 | 12.32 | 12.48 | 12.16 | 12.42 | 11.99 | 2.31% | 375,143 |
| Apr 21, 2025 | 12.45 | 12.47 | 12.06 | 12.14 | 11.72 | -3.27% | 405,191 |
| Apr 17, 2025 | 12.40 | 12.72 | 12.38 | 12.55 | 12.12 | 2.37% | 452,490 |
| Apr 16, 2025 | 11.99 | 12.37 | 11.99 | 12.26 | 11.84 | 2.68% | 410,477 |