Stockscreener 앱 받기
14.88
1.22%
0.175
Kimbell Royalty Partners Lp 주식 (KRP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $14.95 | $14.73 | $0.22 | 273,119.0 | +1.17% |
| 2025-07-25 | $14.82 | $14.59 | $0.23 | 477,520.0 | +0.68% |
| 2025-07-24 | $14.60 | $14.39 | $0.21 | 539,078.0 | +1.46% |
| 2025-07-23 | $14.43 | $14.30 | $0.125 | 191,868.0 | +0.91% |
| 2025-07-22 | $14.35 | $14.05 | $0.295 | 322,214.0 | +1.64% |
| 2025-07-21 | $14.44 | $14.03 | $0.405 | 385,377.0 | -2.37% |
| 2025-07-18 | $14.60 | $14.27 | $0.33 | 465,966.0 | -0.07% |
| 2025-07-17 | $14.41 | $14.15 | $0.26 | 541,189.0 | +1.55% |
| 2025-07-16 | $14.23 | $14.03 | $0.20 | 314,648.0 | -0.07% |
| 2025-07-15 | $14.33 | $14.17 | $0.16 | 418,218.0 | -0.56% |
| 2025-07-14 | $14.29 | $14.11 | $0.18 | 468,775.0 | +0.56% |
| 2025-07-11 | $14.26 | $14.05 | $0.21 | 250,987.0 | +0.71% |
| 2025-07-10 | $14.14 | $13.93 | $0.21 | 240,163.0 | -0.21% |
| 2025-07-09 | $14.22 | $14.04 | $0.1847 | 236,170.0 | -0.91% |
| 2025-07-08 | $14.29 | $13.91 | $0.3762 | 300,094.0 | +2.01% |
| 2025-07-07 | $14.10 | $13.83 | $0.27 | 591,424.0 | -1.41% |
| 2025-07-03 | $14.25 | $14.06 | $0.185 | 191,247.0 | +0.07% |
| 2025-07-02 | $14.19 | $13.88 | $0.3101 | 454,329.0 | +1.36% |
| 2025-07-01 | $14.04 | $13.72 | $0.32 | 399,715.0 | -0.07% |
| 2025-06-30 | $14.02 | $13.78 | $0.24 | 564,881.0 | +0.43% |
Kimbell Royalty Partners Lp 주식 (KRP) 연도별 가격 이력
이 심층 분석에서는 Kimbell Royalty Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kimbell Royalty Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kimbell Royalty Partners Lp 주식 (KRP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $14.95 | $13.72 | $1.23 | 7,062,101.0 | +6.53% |
| 2025-06 | $14.90 | $13.01 | $1.89 | 12,066,842.0 | +6.56% |
| 2025-05 | $14.15 | $11.83 | $2.32 | 12,894,048.0 | +9.17% |
| 2025-04 | $14.34 | $10.98 | $3.36 | 15,433,565.0 | -14.29% |
| 2025-03 | $15.35 | $13.24 | $2.11 | 21,488,291.0 | -8.62% |
| 2025-02 | $16.14 | $14.93 | $1.21 | 14,609,362.0 | -0.45% |
| 2025-01 | $16.59 | $15.25 | $1.34 | 21,316,636.0 | -5.18% |
Kimbell Royalty Partners Lp 주식 (KRP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.23 | $15.26 | $0.97 | 10,448,955.0 | -0.74% |
| 2024-11 | $16.99 | $15.57 | $1.42 | 10,503,463.0 | +0.81% |
| 2024-10 | $16.57 | $15.80 | $0.77 | 7,868,269.0 | -0.25% |
| 2024-09 | $16.21 | $14.95 | $1.26 | 6,986,842.0 | +0.69% |
| 2024-08 | $16.55 | $15.21 | $1.34 | 9,698,702.0 | -3.03% |
| 2024-07 | $17.07 | $16.38 | $0.69 | 7,509,026.0 | +0.73% |
| 2024-06 | $17.06 | $15.93 | $1.13 | 5,584,057.0 | -2.50% |
| 2024-05 | $16.99 | $15.52 | $1.47 | 9,697,126.0 | +5.93% |
| 2024-04 | $16.53 | $15.50 | $1.03 | 5,474,030.0 | +2.06% |
| 2024-03 | $15.88 | $15.04 | $0.84 | 6,561,822.0 | -1.08% |
| 2024-02 | $15.81 | $14.57 | $1.24 | 6,961,137.0 | +4.46% |
| 2024-01 | $15.56 | $14.26 | $1.30 | 8,819,112.0 | -0.20% |
Kimbell Royalty Partners Lp 주식 (KRP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.62 | $14.41 | $1.21 | 7,874,202.0 | -2.15% |
| 2023-11 | $17.11 | $15.07 | $2.04 | 8,405,919.0 | -4.59% |
| 2023-10 | $16.56 | $15.22 | $1.34 | 6,211,148.0 | +0.75% |
| 2023-09 | $16.13 | $15.01 | $1.12 | 6,642,799.0 | +4.23% |
| 2023-08 | $15.95 | $14.02 | $1.93 | 14,688,702.0 | -2.91% |
| 2023-07 | $15.83 | $14.42 | $1.41 | 4,119,458.0 | +7.48% |
| 2023-06 | $15.35 | $14.22 | $1.13 | 7,730,716.0 | -0.14% |
| 2023-05 | $16.29 | $14.50 | $1.79 | 8,107,786.0 | -8.17% |
| 2023-04 | $16.72 | $15.24 | $1.48 | 4,120,531.0 | +5.32% |
| 2023-03 | $16.65 | $13.85 | $2.80 | 8,531,274.0 | -1.30% |
| 2023-02 | $16.39 | $14.58 | $1.81 | 9,745,817.0 | -5.28% |
| 2023-01 | $17.14 | $15.54 | $1.60 | 5,612,126.0 | -2.46% |
3.23%
1.14%
자본화:
|
볼륨(24시간):