Stockscreener 앱 받기
14.22
0.40%
0.085
Kimbell Royalty Partners Lp 주식 (KRP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $14.25 | $14.20 | $0.055 | 18,257.0 | +0.57% |
| 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% |
| 2025-06-27 | $14.12 | $13.83 | $0.2899 | 577,354.0 | -0.57% |
| 2025-06-26 | $14.05 | $13.82 | $0.23 | 751,296.0 | +1.30% |
| 2025-06-25 | $14.03 | $13.80 | $0.23 | 457,433.0 | -1.64% |
| 2025-06-24 | $14.28 | $14.02 | $0.255 | 872,102.0 | -1.82% |
| 2025-06-23 | $14.90 | $14.22 | $0.675 | 721,632.0 | -2.19% |
| 2025-06-20 | $14.72 | $14.54 | $0.185 | 916,258.0 | +0.27% |
| 2025-06-18 | $14.71 | $14.41 | $0.30 | 955,418.0 | +1.18% |
| 2025-06-17 | $14.53 | $14.19 | $0.34 | 637,065.0 | +1.48% |
| 2025-06-16 | $14.27 | $13.97 | $0.30 | 524,867.0 | +0.28% |
| 2025-06-13 | $14.34 | $14.01 | $0.3308 | 655,611.0 | +0.28% |
| 2025-06-12 | $14.12 | $13.76 | $0.36 | 400,635.0 | +1.51% |
| 2025-06-11 | $13.98 | $13.73 | $0.25 | 411,515.0 | +1.46% |
| 2025-06-10 | $13.86 | $13.66 | $0.199 | 556,189.0 | +0.66% |
| 2025-06-09 | $13.69 | $13.41 | $0.28 | 482,415.0 | +1.26% |
| 2025-06-06 | $13.46 | $13.21 | $0.25 | 438,713.0 | +2.44% |
| 2025-06-05 | $13.25 | $13.01 | $0.24 | 325,061.0 | +0.61% |
| 2025-06-04 | $13.33 | $13.02 | $0.3089 | 818,419.0 | -1.14% |
| 2025-06-03 | $13.41 | $13.16 | $0.2462 | 646,873.0 | -0.83% |
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 | $14.25 | $13.72 | $0.53 | 872,301.0 | +1.86% |
| 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% |
0.28%
0.12%
자본화:
|
볼륨(24시간):