5 DAY PERFORMANCE
+19.82%
1 MONTH PERFORMANCE
+5.19%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
+5.13%
YEAR-TO-DATE PERFORMANCE
-0.18%
1 YEAR PERFORMANCE
+6.09%
Kimbell Royalty Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.80 | $13.93 (0.94%) | $14.05 | $13.65 | 1.23 M | $1.09 B |
| 03/11/2025 | $13.59 | $13.63 (0.29%) | $13.81 | $13.57 | 1.67 M | $1.08 B |
| 03/10/2025 | $13.51 | $13.52 (0.07%) | $13.83 | $13.45 | 1.64 M | $1.07 B |
| 03/07/2025 | $13.40 | $13.52 (0.9%) | $13.62 | $13.36 | 909,943 | $1.07 B |
| 03/06/2025 | $13.58 | $13.35 (-1.69%) | $13.65 | $13.24 | 2.28 M | $1.05 B |
| 03/05/2025 | $13.75 | $13.70 (-0.36%) | $13.85 | $13.53 | 1.70 M | $1.08 B |
| 03/04/2025 | $14.15 | $13.84 (-2.19%) | $14.20 | $13.63 | 2.87 M | $1.09 B |
| 03/03/2025 | $15.32 | $14.42 (-5.87%) | $15.35 | $14.30 | 3.52 M | $1.14 B |
| 02/28/2025 | $15.09 | $15.32 (1.52%) | $15.34 | $14.93 | 893,326 | $1.21 B |
| 02/27/2025 | $15.56 | $15.08 (-3.08%) | $15.59 | $15.04 | 1.78 M | $1.19 B |
| 02/26/2025 | $15.79 | $15.62 (-1.08%) | $15.80 | $15.60 | 449,600 | $1.23 B |
| 02/25/2025 | $16.00 | $15.78 (-1.38%) | $16.11 | $15.74 | 617,266 | $1.25 B |
| 02/24/2025 | $16.00 | $16.05 (0.31%) | $16.14 | $15.84 | 1.18 M | $1.27 B |
| 02/21/2025 | $15.86 | $15.78 (-0.5%) | $15.94 | $15.61 | 821,800 | $1.25 B |
| 02/20/2025 | $15.85 | $15.94 (0.57%) | $15.98 | $15.78 | 893,532 | $1.26 B |
| 02/19/2025 | $15.84 | $15.81 (-0.19%) | $15.85 | $15.70 | 523,900 | $1.25 B |
| 02/18/2025 | $15.71 | $15.67 (-0.25%) | $15.80 | $15.54 | 1.16 M | $1.24 B |
| 02/14/2025 | $15.49 | $15.58 (0.58%) | $15.66 | $15.49 | 467,000 | $1.23 B |
| 02/13/2025 | $15.40 | $15.47 (0.45%) | $15.51 | $15.31 | 712,100 | $1.22 B |
| 02/12/2025 | $15.46 | $15.40 (-0.39%) | $15.55 | $15.34 | 809,737 | $1.22 B |
| 02/11/2025 | $15.58 | $15.51 (-0.45%) | $15.62 | $15.48 | 476,306 | $1.22 B |
| 02/10/2025 | $15.54 | $15.57 (0.19%) | $15.61 | $15.44 | 496,600 | $1.23 B |
| 02/07/2025 | $15.39 | $15.40 (0.06%) | $15.51 | $15.35 | 536,800 | $1.22 B |
| 02/06/2025 | $15.50 | $15.37 (-0.84%) | $15.56 | $15.19 | 851,119 | $1.21 B |
| 02/05/2025 | $15.46 | $15.46 (0%) | $15.49 | $15.32 | 936,700 | $1.22 B |
| 02/04/2025 | $15.35 | $15.49 (0.91%) | $15.60 | $15.28 | 576,900 | $1.22 B |
| 02/03/2025 | $15.40 | $15.43 (0.19%) | $15.50 | $15.19 | 649,921 | $1.22 B |
| 01/31/2025 | $15.65 | $15.39 (-1.66%) | $15.68 | $15.33 | 736,061 | $1.22 B |
| 01/30/2025 | $15.66 | $15.61 (-0.32%) | $15.71 | $15.58 | 493,535 | $1.23 B |
| 01/29/2025 | $15.72 | $15.64 (-0.51%) | $15.72 | $15.45 | 843,310 | $1.24 B |
| 01/28/2025 | $15.61 | $15.64 (0.19%) | $15.75 | $15.49 | 808,000 | $1.24 B |
| 01/27/2025 | $15.95 | $15.51 (-2.76%) | $15.95 | $15.50 | 1.03 M | $1.22 B |
| 01/24/2025 | $16.07 | $15.87 (-1.24%) | $16.08 | $15.85 | 659,923 | $1.25 B |
| 01/23/2025 | $16.21 | $15.98 (-1.42%) | $16.21 | $15.85 | 2.23 M | $1.26 B |
| 01/22/2025 | $15.94 | $15.86 (-0.5%) | $16.02 | $15.82 | 364,410 | $1.25 B |
| 01/21/2025 | $15.99 | $15.94 (-0.31%) | $16.02 | $15.76 | 545,600 | $1.26 B |
| 01/17/2025 | $15.95 | $15.95 (0%) | $16.04 | $15.89 | 562,640 | $1.26 B |
| 01/16/2025 | $16.08 | $15.98 (-0.62%) | $16.08 | $15.87 | 542,360 | $1.26 B |
| 01/15/2025 | $16.05 | $16.06 (0.06%) | $16.06 | $15.90 | 957,262 | $1.27 B |
| 01/14/2025 | $15.98 | $15.96 (-0.13%) | $16.06 | $15.84 | 1.01 M | $1.26 B |
| 01/13/2025 | $15.69 | $15.92 (1.47%) | $16.01 | $15.65 | 1.67 M | $1.26 B |
| 01/10/2025 | $15.64 | $15.56 (-0.51%) | $15.65 | $15.38 | 1.81 M | $1.23 B |
| 01/08/2025 | $15.68 | $15.41 (-1.72%) | $15.68 | $15.25 | 4.89 M | $1.22 B |
| 01/07/2025 | $16.29 | $16.27 (-0.12%) | $16.31 | $16.12 | 416,625 | $1.28 B |
| 01/06/2025 | $16.55 | $16.20 (-2.11%) | $16.59 | $16.11 | 654,200 | $1.28 B |
| 01/03/2025 | $16.44 | $16.45 (0.06%) | $16.54 | $16.39 | 710,920 | $1.30 B |
| 01/02/2025 | $16.34 | $16.41 (0.43%) | $16.52 | $16.25 | 720,400 | $1.30 B |
| 12/31/2024 | $16.07 | $16.23 (1%) | $16.28 | $16.03 | 402,500 | $1.28 B |
| 12/30/2024 | $15.84 | $16.06 (1.39%) | $16.13 | $15.76 | 388,010 | $1.27 B |
| 12/27/2024 | $15.70 | $15.81 (0.7%) | $15.83 | $15.64 | 511,100 | $1.25 B |
| 12/26/2024 | $15.86 | $15.74 (-0.76%) | $15.86 | $15.64 | 312,620 | $1.24 B |
| 12/24/2024 | $15.63 | $15.83 (1.28%) | $15.92 | $15.54 | 275,300 | $1.25 B |
| 12/23/2024 | $15.50 | $15.52 (0.13%) | $15.62 | $15.38 | 889,213 | $1.23 B |
| 12/20/2024 | $15.30 | $15.41 (0.72%) | $15.53 | $15.26 | 594,037 | $1.22 B |
| 12/19/2024 | $15.58 | $15.38 (-1.28%) | $15.69 | $15.35 | 456,484 | $1.21 B |
| 12/18/2024 | $15.68 | $15.41 (-1.72%) | $15.74 | $15.39 | 348,400 | $1.22 B |
| 12/17/2024 | $15.73 | $15.62 (-0.7%) | $15.73 | $15.37 | 1.10 M | $1.23 B |
| 12/16/2024 | $16.02 | $15.75 (-1.69%) | $16.11 | $15.73 | 826,654 | $1.24 B |
| 12/13/2024 | $15.90 | $15.91 (0.06%) | $16.01 | $15.78 | 600,582 | $1.26 B |
| 12/12/2024 | $15.79 | $15.83 (0.25%) | $15.87 | $15.65 | 399,100 | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
