Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
12.33
+0.57 (4.85%)
At close: Mar 28, 2025, 4:00 PM
11.89
-0.44 (-3.54%)
After-hours: Mar 28, 2025, 4:12 PM EDT
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.78 | 12.09 | 11.60 | 12.05 | - | 2.47% | 16,840 |
| Mar 27, 2025 | 11.87 | 11.94 | 11.61 | 11.76 | 11.76 | 0.09% | 21,345 |
| Mar 26, 2025 | 12.25 | 12.43 | 11.60 | 11.75 | 11.75 | -3.29% | 48,241 |
| Mar 25, 2025 | 11.87 | 12.41 | 11.87 | 12.15 | 12.15 | 3.14% | 37,872 |
| Mar 24, 2025 | 11.79 | 11.89 | 11.52 | 11.78 | 11.78 | 0.60% | 37,380 |
| Mar 21, 2025 | 11.25 | 11.89 | 11.20 | 11.71 | 11.71 | 5.40% | 63,584 |
| Mar 20, 2025 | 10.91 | 11.15 | 10.91 | 11.11 | 11.11 | 2.35% | 19,966 |
| Mar 19, 2025 | 10.88 | 10.90 | 10.77 | 10.86 | 10.86 | 0.10% | 12,582 |
| Mar 18, 2025 | 11.01 | 11.01 | 10.70 | 10.84 | 10.84 | -0.70% | 17,573 |
| Mar 17, 2025 | 10.90 | 11.05 | 10.86 | 10.92 | 10.92 | -0.09% | 24,554 |
| Mar 14, 2025 | 10.85 | 11.00 | 10.79 | 10.93 | 10.93 | 1.67% | 23,894 |
| Mar 13, 2025 | 10.55 | 10.81 | 10.55 | 10.75 | 10.75 | 1.80% | 21,251 |
| Mar 12, 2025 | 10.66 | 10.77 | 10.38 | 10.56 | 10.56 | -1.08% | 42,753 |
| Mar 11, 2025 | 10.70 | 10.83 | 10.59 | 10.68 | 10.68 | -0.61% | 27,050 |
| Mar 10, 2025 | 10.66 | 10.82 | 10.66 | 10.74 | 10.74 | 0.75% | 11,867 |
| Mar 7, 2025 | 10.66 | 10.75 | 10.66 | 10.66 | 10.66 | - | 27,309 |
| Mar 6, 2025 | 10.67 | 10.73 | 10.66 | 10.66 | 10.66 | -0.19% | 20,308 |
| Mar 5, 2025 | 10.76 | 10.83 | 10.65 | 10.68 | 10.68 | -1.11% | 17,589 |
| Mar 4, 2025 | 10.66 | 10.97 | 10.66 | 10.80 | 10.80 | 1.22% | 26,893 |
| Mar 3, 2025 | 10.94 | 11.04 | 10.65 | 10.67 | 10.67 | -2.47% | 29,434 |
| Feb 28, 2025 | 10.73 | 10.94 | 10.60 | 10.94 | 10.94 | 1.11% | 16,063 |
| Feb 27, 2025 | 10.87 | 10.87 | 10.72 | 10.82 | 10.78 | 1.03% | 21,056 |
| Feb 26, 2025 | 10.70 | 10.82 | 10.49 | 10.71 | 10.67 | -0.46% | 40,765 |
| Feb 25, 2025 | 10.77 | 10.79 | 10.54 | 10.76 | 10.72 | 1.13% | 27,046 |
| Feb 24, 2025 | 10.70 | 10.74 | 10.53 | 10.64 | 10.60 | -0.19% | 11,861 |
| Feb 21, 2025 | 10.99 | 10.99 | 10.64 | 10.66 | 10.62 | -3.00% | 16,779 |
| Feb 20, 2025 | 11.16 | 11.21 | 10.93 | 10.99 | 10.94 | -2.48% | 23,656 |
| Feb 19, 2025 | 10.97 | 11.36 | 10.97 | 11.27 | 11.22 | 4.26% | 42,040 |
| Feb 18, 2025 | 10.71 | 10.85 | 10.50 | 10.81 | 10.77 | 0.56% | 53,786 |
| Feb 14, 2025 | 10.50 | 10.80 | 10.50 | 10.75 | 10.71 | 1.61% | 24,523 |
| Feb 13, 2025 | 10.50 | 10.58 | 10.31 | 10.58 | 10.54 | 1.63% | 30,930 |
| Feb 12, 2025 | 10.39 | 10.54 | 10.29 | 10.41 | 10.37 | -1.42% | 23,135 |
| Feb 11, 2025 | 10.37 | 10.81 | 10.29 | 10.56 | 10.52 | 1.34% | 21,049 |
| Feb 10, 2025 | 10.33 | 10.48 | 10.32 | 10.42 | 10.38 | 0.48% | 15,951 |
| Feb 7, 2025 | 10.55 | 10.70 | 10.23 | 10.37 | 10.33 | -2.35% | 16,047 |
| Feb 6, 2025 | 10.95 | 10.95 | 10.52 | 10.62 | 10.58 | -2.30% | 30,949 |
| Feb 5, 2025 | 10.57 | 10.96 | 10.55 | 10.87 | 10.83 | 2.16% | 43,748 |
| Feb 4, 2025 | 10.55 | 10.77 | 10.55 | 10.64 | 10.60 | 0.09% | 13,131 |
| Feb 3, 2025 | 10.32 | 10.73 | 10.32 | 10.63 | 10.59 | 1.33% | 27,560 |
| Jan 31, 2025 | 10.51 | 10.63 | 10.40 | 10.49 | 10.45 | -1.96% | 22,436 |
| Jan 30, 2025 | 10.91 | 11.20 | 10.68 | 10.70 | 10.56 | -2.73% | 28,206 |
| Jan 29, 2025 | 10.92 | 11.22 | 10.92 | 11.00 | 10.86 | -0.45% | 25,684 |
| Jan 28, 2025 | 11.00 | 11.18 | 10.64 | 11.05 | 10.91 | -0.18% | 18,326 |
| Jan 27, 2025 | 10.96 | 11.07 | 10.51 | 11.07 | 10.93 | - | 28,556 |
| Jan 24, 2025 | 11.17 | 11.40 | 11.02 | 11.07 | 10.93 | -0.36% | 43,128 |
| Jan 23, 2025 | 10.44 | 11.22 | 10.43 | 11.11 | 10.97 | 6.52% | 67,500 |
| Jan 22, 2025 | 10.49 | 10.49 | 10.25 | 10.43 | 10.29 | - | 34,033 |
| Jan 21, 2025 | 10.28 | 10.53 | 10.28 | 10.43 | 10.29 | 1.46% | 41,827 |
| Jan 17, 2025 | 10.33 | 10.40 | 10.25 | 10.28 | 10.15 | -0.48% | 24,569 |
| Jan 16, 2025 | 10.28 | 10.45 | 10.20 | 10.33 | 10.20 | 1.08% | 11,608 |