KRP - Kimbell Royalty Partners, LP
14.55
0.010 0.069%
Share volume: 575,512
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$14.54
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $14.48 | $14.48 | $14.67 | $14.67 | $14.36 | $14.36 | $14.55 | $14.55 | 575,512 | $575,512.00 |
| 03-03-2026 | $14.51 | $14.51 | $14.88 | $14.88 | $14.33 | $14.33 | $14.54 | $14.54 | 791,441 | $791,441.00 |
| 03-02-2026 | $14.75 | $14.75 | $14.75 | $14.75 | $14.38 | $14.38 | $14.57 | $14.57 | 917,065 | $917,065.00 |
| 02-27-2026 | $14.60 | $14.60 | $14.67 | $14.67 | $14.12 | $14.12 | $14.34 | $14.34 | 770,785 | $770,785.00 |
| 02-26-2026 | $14.49 | $14.49 | $14.54 | $14.54 | $13.88 | $13.88 | $14.50 | $14.50 | 845,117 | $845,117.00 |
| 02-25-2026 | $14.11 | $14.11 | $14.19 | $14.19 | $13.84 | $13.84 | $14.13 | $14.13 | 399,976 | $399,976.00 |
| 02-24-2026 | $14.15 | $14.15 | $14.15 | $14.15 | $13.95 | $13.95 | $14.13 | $14.13 | 361,016 | $361,016.00 |
| 02-23-2026 | $14.36 | $14.36 | $14.48 | $14.48 | $14.12 | $14.12 | $14.14 | $14.14 | 524,665 | $524,665.00 |
| 02-20-2026 | $14.07 | $14.07 | $14.36 | $14.36 | $14.07 | $14.07 | $14.35 | $14.35 | 882,791 | $882,791.00 |
| 02-19-2026 | $14.35 | $14.35 | $14.40 | $14.40 | $14.16 | $14.16 | $14.24 | $14.24 | 560,997 | $560,997.00 |