MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRP — Kimbell Royalty Partners, LP Common Units representing Limited Partner Interests
NYSEKimbell Royalty Partners, LP Common Units representing Limited Partner Interests
$14.79
+0.21(+1.44%)
- O
- 14.62
- H
- 14.85
- L
- 14.52
- V
- 760.09K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$14.79
Period Return+19.76%
Period High$15.80
Period Low$11.31
Avg Daily Volume676.5K
Total Trading Days365
KRP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.62 | $14.85 | $14.52 | $14.79 | +$0.21 | +1.44% | 760,095 | $14.75 | $14.52 $14.85 |
| Oct 2, 2026 | $14.30 | $14.62 | $14.30 | $14.58 | +$0.12 | +0.83% | 519,178 | $14.52 | $14.30 $14.62 |
| Oct 1, 2026 | $14.32 | $14.50 | $14.26 | $14.46 | +$0.18 | +1.26% | 969,762 | $14.42 | $14.26 $14.50 |
| Sep 30, 2026 | $14.44 | $14.44 | $14.25 | $14.28 | $-0.02 | -0.14% | 801,888 | $14.36 | $14.25 $14.44 |
| Sep 29, 2026 | $14.37 | $14.47 | $14.25 | $14.30 | $-0.16 | -1.11% | 795,944 | $14.34 | $14.25 $14.47 |
| Sep 28, 2026 | $14.68 | $14.68 | $14.43 | $14.46 | $-0.11 | -0.75% | 659,045 | $14.55 | $14.43 $14.68 |
| Sep 25, 2026 | $14.65 | $14.73 | $14.51 | $14.57 | $-0.22 | -1.49% | 847,751 | $14.58 | $14.51 $14.73 |
| Sep 24, 2026 | $14.51 | $14.79 | $14.45 | $14.79 | +$0.38 | +2.64% | 1,880,020 | $14.62 | $14.45 $14.79 |
| Sep 23, 2026 | $14.41 | $14.69 | $14.29 | $14.41 | +$0.12 | +0.84% | 1,299,866 | $14.48 | $14.29 $14.69 |
| Sep 22, 2026 | $14.38 | $14.45 | $14.21 | $14.29 | $-0.15 | -1.04% | 1,089,904 | $14.32 | $14.21 $14.45 |
| Sep 21, 2026 | $14.65 | $14.65 | $14.39 | $14.44 | $-0.18 | -1.23% | 692,588 | $14.48 | $14.39 $14.65 |
| Sep 18, 2026 | $14.66 | $14.66 | $14.57 | $14.62 | $-0.03 | -0.20% | 704,541 | $14.61 | $14.57 $14.66 |
| Sep 17, 2026 | $14.58 | $14.79 | $14.55 | $14.65 | +$0.04 | +0.27% | 791,944 | $14.69 | $14.55 $14.79 |
| Sep 16, 2026 | $14.92 | $14.92 | $14.57 | $14.61 | $-0.34 | -2.27% | 1,132,812 | $14.67 | $14.57 $14.92 |
| Sep 15, 2026 | $14.89 | $15.02 | $14.87 | $14.95 | +$0.11 | +0.74% | 1,653,260 | $14.94 | $14.87 $15.02 |
| Sep 14, 2026 | $15.00 | $15.01 | $14.78 | $14.84 | $-0.06 | -0.40% | 1,069,081 | $14.89 | $14.78 $15.01 |
| Sep 11, 2026 | $15.00 | $15.09 | $14.88 | $14.90 | $-0.20 | -1.32% | 1,328,316 | $14.93 | $14.88 $15.09 |
| Sep 10, 2026 | $15.30 | $15.30 | $15.04 | $15.10 | $-0.07 | -0.46% | 632,897 | $15.11 | $15.04 $15.30 |
| Sep 9, 2026 | $15.15 | $15.28 | $15.12 | $15.17 | +$0.06 | +0.40% | 915,443 | $15.19 | $15.12 $15.28 |
| Sep 8, 2026 | $14.99 | $15.18 | $14.88 | $15.11 | +$0.23 | +1.55% | 737,138 | $15.02 | $14.88 $15.18 |
| Sep 4, 2026 | $14.84 | $14.89 | $14.74 | $14.88 | $-0.04 | -0.27% | 831,746 | $14.84 | $14.74 $14.89 |
| Sep 3, 2026 | $14.95 | $14.95 | $14.82 | $14.92 | $-0.02 | -0.13% | 962,387 | $14.88 | $14.82 $14.95 |
| Sep 2, 2026 | $14.87 | $15.03 | $14.86 | $14.94 | +$0.04 | +0.27% | 940,639 | $14.93 | $14.86 $15.03 |
| Sep 1, 2026 | $15.13 | $15.13 | $14.87 | $14.90 | $-0.05 | -0.33% | 1,453,648 | $14.94 | $14.87 $15.13 |
| Aug 31, 2026 | $15.19 | $15.20 | $14.87 | $14.95 | +$0.04 | +0.27% | 933,169 | $14.96 | $14.87 $15.20 |
| Aug 28, 2026 | $15.25 | $15.27 | $14.89 | $14.91 | $-0.32 | -2.10% | 765,636 | $14.98 | $14.89 $15.27 |
| Aug 27, 2026 | $15.15 | $15.23 | $14.98 | $15.23 | +$0.13 | +0.86% | 615,979 | $15.11 | $14.98 $15.23 |
| Aug 26, 2026 | $15.15 | $15.23 | $15.02 | $15.10 | $-0.07 | -0.46% | 621,999 | $15.10 | $15.02 $15.23 |
| Aug 25, 2026 | $15.42 | $15.65 | $15.06 | $15.17 | $-0.29 | -1.88% | 1,163,875 | $15.18 | $15.06 $15.65 |
| Aug 24, 2026 | $15.50 | $15.65 | $15.27 | $15.46 | +$0.06 | +0.39% | 1,133,187 | $15.43 | $15.27 $15.65 |