Kimbell Royalty

KRP
🏛️ usa →
13.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 13.82 13.75 13.53 13.58 0.5M
2025-09-26 13.68 13.95 13.66 13.87 0.3M
2025-09-25 13.86 13.89 13.62 13.62 0.4M
2025-09-24 13.95 14.16 13.75 13.91 0.4M
2025-09-23 13.63 13.94 13.60 13.76 0.4M
2025-09-22 13.35 13.60 13.33 13.55 0.5M
2025-09-19 13.70 13.72 13.33 13.37 0.6M
2025-09-18 13.44 13.73 13.27 13.67 0.9M
2025-09-17 13.22 13.46 13.22 13.33 0.4M
2025-09-16 13.08 13.28 13.07 13.22 0.6M
2025-09-15 13.51 13.51 13.07 13.08 0.8M
2025-09-12 13.70 13.85 13.51 13.53 0.4M
2025-09-11 13.70 13.79 13.60 13.69 0.3M
2025-09-10 13.60 13.80 13.60 13.77 0.3M
2025-09-09 13.45 13.79 13.43 13.62 0.5M
2025-09-08 13.40 13.50 13.34 13.43 0.4M
2025-09-05 13.66 13.68 13.37 13.41 0.4M
2025-09-04 13.69 13.89 13.63 13.73 0.4M
2025-09-03 13.83 13.92 13.63 13.74 0.6M
2025-09-02 13.96 14.04 13.86 13.93 0.5M
2025-08-29 14.05 14.10 13.96 13.97 0.3M
2025-08-28 13.95 14.14 13.86 14.10 0.5M
2025-08-27 13.76 14.06 13.76 13.97 0.3M
2025-08-26 13.90 13.93 13.65 13.79 0.5M
2025-08-25 13.98 14.09 13.89 13.93 0.6M
2025-08-22 13.67 14.00 13.65 13.96 0.5M
2025-08-21 13.52 13.69 13.49 13.62 0.3M
2025-08-20 13.55 13.63 13.46 13.54 0.5M
2025-08-19 13.92 13.93 13.50 13.54 0.6M
2025-08-18 14.00 14.02 13.80 13.91 0.5M
2025-08-15 14.42 14.50 14.32 14.34 0.4M
2025-08-14 14.39 14.50 14.30 14.45 0.4M
2025-08-13 14.43 14.55 14.34 14.47 0.5M
2025-08-12 14.28 14.47 14.20 14.44 0.5M
2025-08-11 14.49 14.54 14.32 14.37 0.5M
2025-08-08 14.45 14.59 14.22 14.47 0.5M
2025-08-07 14.58 14.80 14.40 14.45 0.6M
2025-08-06 14.91 15.12 14.74 14.79 0.7M
2025-08-05 14.78 14.88 14.70 14.86 0.6M
2025-08-04 14.75 14.97 14.57 14.74 0.8M
2025-08-01 14.87 14.89 14.59 14.73 0.3M
2025-07-31 14.88 15.00 14.85 14.87 0.3M
2025-07-30 15.06 15.06 14.82 14.90 0.4M
2025-07-29 14.98 15.09 14.86 15.06 0.4M
2025-07-28 14.78 14.96 14.73 14.96 0.5M
2025-07-25 14.66 14.82 14.59 14.70 0.5M
2025-07-24 14.43 14.60 14.39 14.60 0.5M
2025-07-23 14.27 14.43 14.23 14.39 0.5M
2025-07-22 14.05 14.35 14.05 14.26 0.3M
2025-07-21 14.38 14.44 14.03 14.03 0.4M
2025-07-18 14.45 14.60 14.27 14.37 0.5M
2025-07-17 14.23 14.41 14.15 14.38 0.5M
2025-07-16 14.20 14.23 14.03 14.16 0.3M
2025-07-15 14.25 14.33 14.17 14.17 0.4M
2025-07-14 14.20 14.29 14.11 14.25 0.5M
2025-07-11 14.06 14.26 14.05 14.17 0.3M
2025-07-10 14.06 14.14 13.93 14.07 0.2M
2025-07-09 14.20 14.23 14.04 14.10 0.2M
2025-07-08 13.95 14.29 13.91 14.23 0.3M
2025-07-07 14.10 14.10 13.83 13.95 0.7M
2025-07-03 14.25 14.25 14.07 14.15 0.2M
2025-07-02 14.00 14.19 13.88 14.14 0.5M
2025-07-01 13.96 14.04 13.72 13.95 0.4M
2025-06-30 13.85 14.02 13.78 13.96 0.6M
2025-06-27 14.00 14.12 13.83 13.90 0.7M
2025-06-26 13.82 14.05 13.82 13.98 0.8M
2025-06-25 14.00 14.03 13.80 13.80 0.5M
2025-06-24 14.10 14.28 14.02 14.03 0.9M
2025-06-23 14.90 14.90 14.23 14.29 0.7M
2025-06-20 14.61 14.72 14.54 14.61 0.9M
2025-06-18 14.52 14.71 14.41 14.57 1.0M
2025-06-17 14.28 14.53 14.19 14.40 0.6M
2025-06-16 14.06 14.27 13.97 14.19 0.5M
2025-06-13 14.33 14.34 14.01 14.15 0.7M
2025-06-12 13.84 14.12 13.76 14.11 0.4M
2025-06-11 13.84 13.98 13.73 13.90 0.4M
2025-06-10 13.72 13.86 13.66 13.70 0.6M
2025-06-09 13.45 13.69 13.41 13.61 0.5M
2025-06-06 13.24 13.46 13.21 13.44 0.4M
2025-06-05 13.10 13.25 13.01 13.12 0.3M
2025-06-04 13.26 13.33 13.02 13.04 0.8M
2025-06-03 13.33 13.41 13.16 13.19 0.6M
2025-06-02 13.32 13.43 13.19 13.30 0.4M
2025-05-30 13.13 13.19 13.03 13.10 0.4M
2025-05-29 13.25 13.35 13.18 13.23 0.7M
2025-05-28 13.26 13.39 13.17 13.20 0.6M
2025-05-27 13.13 13.23 13.07 13.20 0.4M
2025-05-23 12.90 13.16 12.88 13.08 0.4M
2025-05-22 12.93 13.01 12.77 13.00 0.4M
2025-05-21 13.02 13.15 12.91 13.02 0.5M
2025-05-20 13.05 13.15 12.91 13.08 0.4M
2025-05-19 13.50 13.56 13.26 13.54 0.8M
2025-05-16 13.57 13.65 13.32 13.52 1.0M
2025-05-15 13.60 13.66 13.36 13.43 0.7M
2025-05-14 13.81 13.97 13.62 13.73 1.4M
2025-05-13 13.65 14.15 13.63 13.95 0.7M
2025-05-12 13.60 13.73 13.40 13.55 0.6M
2025-05-09 12.96 13.21 12.90 13.18 0.5M
2025-05-08 12.82 13.28 12.68 12.78 1.2M
2025-05-07 11.99 12.07 11.83 11.88 0.5M
2025-05-06 12.08 12.16 11.96 12.03 0.3M
2025-05-05 12.30 12.30 12.02 12.02 0.4M
2025-05-02 12.15 12.48 12.03 12.46 0.5M
2025-05-01 12.00 12.23 11.99 12.14 0.5M
2025-04-30 12.30 12.34 11.89 12.00 0.7M
2025-04-29 12.50 12.57 12.31 12.34 0.4M
2025-04-28 12.33 12.66 12.33 12.64 0.3M
2025-04-25 12.20 12.34 12.15 12.34 0.3M
2025-04-24 12.42 12.50 12.23 12.29 0.7M
2025-04-23 12.61 12.80 12.26 12.35 0.4M
2025-04-22 12.32 12.48 12.16 12.42 0.4M
2025-04-21 12.45 12.47 12.06 12.14 0.4M
2025-04-17 12.40 12.72 12.38 12.55 0.5M
2025-04-16 11.99 12.37 11.99 12.26 0.4M
2025-04-15 11.77 12.04 11.77 11.94 0.6M
2025-04-14 12.30 12.35 11.80 11.82 1.4M
2025-04-11 11.84 12.16 11.62 12.07 0.6M
2025-04-10 12.24 12.24 11.56 11.78 0.7M
2025-04-09 11.26 12.58 10.98 12.46 1.1M
2025-04-08 12.93 12.96 11.40 11.58 2.1M
2025-04-07 11.73 12.39 11.31 12.03 1.3M
2025-04-04 13.27 13.28 12.25 12.36 1.9M
2025-04-03 14.00 14.01 13.59 13.60 0.9M
2025-04-02 14.07 14.34 14.07 14.31 0.4M
2025-04-01 13.96 14.22 13.91 14.22 0.3M
2025-03-31 14.05 14.14 13.95 14.00 0.7M
2025-03-28 14.15 14.23 14.03 14.07 0.6M
2025-03-27 14.02 14.28 14.00 14.25 0.7M
2025-03-26 14.25 14.33 14.14 14.15 0.7M
2025-03-25 14.27 14.36 14.13 14.14 0.9M
2025-03-24 14.13 14.23 14.09 14.21 0.6M
2025-03-21 14.16 14.25 13.98 14.01 0.6M
2025-03-20 14.00 14.23 13.94 14.19 0.6M
2025-03-19 13.96 14.23 13.96 14.10 0.6M
2025-03-18 13.94 14.01 13.81 13.99 0.6M
2025-03-17 14.02 14.35 14.02 14.28 0.9M
2025-03-14 13.73 14.04 13.69 13.99 0.7M
2025-03-13 13.95 14.07 13.63 13.63 1.2M
2025-03-12 13.80 14.05 13.65 13.93 1.2M
2025-03-11 13.59 13.81 13.57 13.63 1.7M
2025-03-10 13.51 13.83 13.45 13.52 1.6M
2025-03-07 13.40 13.62 13.36 13.52 0.9M
2025-03-06 13.58 13.65 13.24 13.35 2.3M
2025-03-05 13.75 13.85 13.53 13.70 1.7M
2025-03-04 14.15 14.20 13.63 13.84 2.9M
2025-03-03 15.32 15.35 14.30 14.42 3.5M
2025-02-28 15.09 15.34 14.93 15.32 0.9M
2025-02-27 15.56 15.59 15.04 15.08 1.8M
2025-02-26 15.79 15.80 15.60 15.62 0.4M
2025-02-25 16.00 16.11 15.74 15.78 0.6M
2025-02-24 16.00 16.14 15.84 16.05 1.2M
2025-02-21 15.86 15.94 15.61 15.78 0.8M
2025-02-20 15.85 15.98 15.78 15.94 0.9M
2025-02-19 15.84 15.85 15.70 15.81 0.5M
2025-02-18 15.71 15.80 15.54 15.67 1.2M
2025-02-14 15.49 15.66 15.49 15.58 0.5M
2025-02-13 15.40 15.51 15.31 15.47 0.7M
2025-02-12 15.46 15.55 15.34 15.40 0.8M
2025-02-11 15.58 15.62 15.48 15.51 0.5M
2025-02-10 15.54 15.61 15.44 15.57 0.5M
2025-02-07 15.39 15.51 15.35 15.40 0.5M
2025-02-06 15.50 15.56 15.19 15.37 0.9M
2025-02-05 15.46 15.49 15.32 15.46 0.9M
2025-02-04 15.35 15.60 15.28 15.49 0.6M
2025-02-03 15.40 15.50 15.19 15.43 0.6M
2025-01-31 15.65 15.68 15.33 15.39 0.7M
2025-01-30 15.66 15.71 15.58 15.61 0.5M
2025-01-29 15.72 15.72 15.45 15.64 0.8M
2025-01-28 15.61 15.75 15.49 15.64 0.8M
2025-01-27 15.95 15.95 15.50 15.51 1.0M
2025-01-24 16.07 16.08 15.85 15.87 0.7M
2025-01-23 16.21 16.21 15.85 15.98 2.2M
2025-01-22 15.94 16.02 15.82 15.86 0.4M
2025-01-21 15.99 16.02 15.76 15.94 0.5M
2025-01-17 15.95 16.04 15.89 15.95 0.6M
2025-01-16 16.08 16.08 15.87 15.98 0.5M
2025-01-15 16.05 16.06 15.90 16.06 1.0M
2025-01-14 15.98 16.06 15.84 15.96 1.0M
2025-01-13 15.69 16.01 15.65 15.92 1.7M
2025-01-10 15.64 15.65 15.38 15.56 1.8M
2025-01-08 15.68 15.68 15.25 15.41 4.9M
2025-01-07 16.29 16.31 16.12 16.27 0.4M
2025-01-06 16.55 16.59 16.11 16.20 0.7M
2025-01-03 16.44 16.54 16.39 16.45 0.7M
2025-01-02 16.34 16.52 16.25 16.41 0.7M