Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimbell Royalty Partners (NY: KRP )

16.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.955 6.995 6.839 6.907 92,059 -0.02(-0.30%)
Mar 30, 2021 7.009 7.009 6.832 6.927 56,243 -0.04(-0.59%)
Mar 29, 2021 6.995 7.098 6.886 6.968 104,560 -0.18(-2.57%)
Mar 26, 2021 6.750 7.207 6.750 7.152 214,931 +0.42(+6.28%)
Mar 25, 2021 6.723 6.859 6.655 6.730 104,923 -0.14(-2.08%)
Mar 24, 2021 6.791 6.905 6.765 6.873 119,463 +0.16(+2.44%)
Mar 23, 2021 6.709 6.805 6.675 6.709 161,248 -0.10(-1.50%)
Mar 22, 2021 7.036 7.057 6.709 6.811 248,267 -0.16(-2.25%)
Mar 19, 2021 6.832 7.043 6.805 6.968 104,529 +0.16(+2.30%)
Mar 18, 2021 6.846 7.070 6.811 6.811 276,417 -0.18(-2.63%)
Mar 17, 2021 7.023 7.187 6.955 6.995 64,817 -0.06(-0.87%)
Mar 16, 2021 7.016 7.254 6.818 7.057 326,518 -0.10(-1.33%)
Mar 15, 2021 7.309 7.309 7.125 7.152 116,226 -0.09(-1.22%)
Mar 12, 2021 7.438 7.442 7.241 7.241 107,172 -0.13(-1.76%)
Mar 11, 2021 7.527 7.527 7.288 7.370 172,886 -0.13(-1.73%)
Mar 10, 2021 7.336 7.527 7.254 7.499 160,081 +0.25(+3.38%)
Mar 09, 2021 7.384 7.384 7.166 7.254 187,652 -0.05(-0.65%)
Mar 08, 2021 7.513 7.527 7.227 7.302 133,737 +0.00(+0.00%)
Mar 05, 2021 7.343 7.493 7.057 7.302 167,071 -0.04(-0.56%)
Mar 04, 2021 7.465 7.493 6.995 7.343 334,572 -0.06(-0.83%)
Mar 03, 2021 7.302 7.513 7.302 7.404 208,869 -0.01(-0.18%)
Mar 02, 2021 7.309 7.520 7.288 7.418 166,996 +0.11(+1.49%)
Mar 01, 2021 7.132 7.350 7.063 7.309 336,087 +0.26(+3.67%)
Feb 26, 2021 6.934 7.179 6.920 7.050 256,185 +0.00(+0.00%)
Feb 25, 2021 6.920 7.356 6.880 7.050 468,935 +0.10(+1.37%)
Feb 24, 2021 6.641 7.043 6.593 6.955 508,565 +0.28(+4.18%)
Feb 23, 2021 6.805 6.811 6.505 6.675 248,762 -0.03(-0.41%)
Feb 22, 2021 6.607 6.841 6.573 6.702 367,521 +0.07(+1.13%)
Feb 19, 2021 6.648 6.769 6.539 6.628 187,918 -0.01(-0.21%)
Feb 18, 2021 6.839 6.845 6.607 6.641 130,240 -0.18(-2.69%)
Feb 17, 2021 6.900 6.941 6.709 6.825 109,151 +0.01(+0.20%)
Feb 16, 2021 6.702 6.968 6.689 6.811 309,921 +0.18(+2.67%)
Feb 12, 2021 6.348 6.648 6.348 6.634 179,696 +0.19(+2.96%)
Feb 11, 2021 6.539 6.573 6.301 6.444 225,324 -0.08(-1.25%)
Feb 10, 2021 6.232 6.597 6.171 6.525 686,104 +0.29(+4.70%)
Feb 09, 2021 6.083 6.301 6.062 6.232 321,472 +0.10(+1.67%)
Feb 08, 2021 5.994 6.218 5.987 6.130 548,630 +0.17(+2.86%)
Feb 05, 2021 6.008 6.008 5.858 5.960 280,115 +0.05(+0.81%)
Feb 04, 2021 5.994 6.103 5.824 5.912 217,207 -0.06(-1.03%)
Feb 03, 2021 5.837 5.994 5.797 5.974 198,729 +0.18(+3.06%)
Feb 02, 2021 5.810 5.827 5.708 5.797 210,619 +0.14(+2.53%)
Feb 01, 2021 5.681 5.790 5.510 5.654 422,324 -0.04(-0.72%)
Jan 29, 2021 5.824 5.918 5.626 5.694 207,737 -0.13(-2.22%)
Jan 28, 2021 5.877 5.877 5.684 5.824 334,385 +0.03(+0.58%)
Jan 27, 2021 5.797 5.944 5.751 5.790 271,960 -0.13(-2.14%)
Jan 26, 2021 5.984 6.010 5.837 5.917 290,730 +0.04(+0.68%)
Jan 25, 2021 5.970 5.974 5.751 5.877 223,762 +0.05(+0.92%)
Jan 22, 2021 5.830 5.912 5.724 5.824 224,510 -0.07(-1.24%)
Jan 21, 2021 5.997 6.044 5.897 5.897 312,180 -0.17(-2.75%)
Jan 20, 2021 6.224 6.224 6.010 6.064 219,018 -0.12(-1.94%)
Jan 19, 2021 5.857 6.250 5.815 6.184 291,402 +0.44(+7.66%)
Jan 15, 2021 5.937 5.944 5.724 5.744 287,240 -0.14(-2.38%)
Jan 14, 2021 6.317 6.477 5.830 5.884 515,611 -0.26(-4.23%)
Jan 13, 2021 6.317 6.384 6.104 6.144 203,051 -0.24(-3.76%)
Jan 12, 2021 6.217 6.444 6.117 6.384 302,850 +0.26(+4.24%)
Jan 11, 2021 5.870 6.237 5.864 6.124 319,758 +0.21(+3.61%)
Jan 08, 2021 5.950 6.104 5.904 5.910 216,556 -0.05(-0.78%)
Jan 07, 2021 5.864 6.030 5.731 5.957 236,705 +0.13(+2.29%)
Jan 06, 2021 5.984 6.100 5.764 5.824 269,394 -0.12(-2.02%)
Jan 05, 2021 5.797 6.097 5.711 5.944 317,147 +0.32(+5.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.