Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
9.75
-0.05 (-0.51%)
At close: Jun 5, 2025, 4:00 PM
9.74
-0.01 (-0.10%)
After-hours: Jun 5, 2025, 7:30 PM EDT
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.89 | 9.89 | 9.71 | 9.75 | 9.75 | -0.51% | 10,625 |
| Jun 4, 2025 | 9.88 | 10.00 | 9.65 | 9.80 | 9.80 | -0.81% | 14,531 |
| Jun 3, 2025 | 9.40 | 10.00 | 9.40 | 9.88 | 9.88 | 4.00% | 38,566 |
| Jun 2, 2025 | 10.02 | 10.02 | 9.50 | 9.50 | 9.50 | -4.71% | 91,306 |
| May 30, 2025 | 10.02 | 10.17 | 9.93 | 9.97 | 9.97 | -0.89% | 23,400 |
| May 29, 2025 | 10.26 | 10.29 | 9.95 | 10.06 | 9.98 | -0.79% | 30,061 |
| May 28, 2025 | 10.29 | 10.29 | 10.10 | 10.14 | 10.06 | -0.73% | 15,553 |
| May 27, 2025 | 10.30 | 10.34 | 10.16 | 10.22 | 10.13 | -0.73% | 15,375 |
| May 23, 2025 | 10.24 | 10.38 | 10.18 | 10.29 | 10.21 | 0.68% | 10,872 |
| May 22, 2025 | 10.46 | 10.48 | 10.20 | 10.22 | 10.14 | -2.29% | 27,837 |
| May 21, 2025 | 10.33 | 10.65 | 10.33 | 10.46 | 10.38 | 0.48% | 13,831 |
| May 20, 2025 | 10.48 | 10.67 | 10.41 | 10.41 | 10.33 | - | 25,397 |
| May 19, 2025 | 10.11 | 10.70 | 10.11 | 10.41 | 10.33 | 2.97% | 91,478 |
| May 16, 2025 | 9.92 | 10.15 | 9.92 | 10.11 | 10.03 | 1.10% | 24,326 |
| May 15, 2025 | 9.92 | 10.05 | 9.88 | 10.00 | 9.92 | 1.01% | 21,123 |
| May 14, 2025 | 10.01 | 10.08 | 9.90 | 9.90 | 9.82 | -1.59% | 63,940 |
| May 13, 2025 | 10.14 | 10.15 | 10.02 | 10.06 | 9.98 | 0.50% | 24,278 |
| May 12, 2025 | 10.15 | 10.15 | 10.01 | 10.01 | 9.93 | -0.20% | 22,826 |
| May 9, 2025 | 10.03 | 10.40 | 10.02 | 10.03 | 9.95 | -0.59% | 8,734 |
| May 8, 2025 | 10.06 | 10.21 | 10.06 | 10.09 | 10.01 | 0.30% | 5,807 |
| May 7, 2025 | 10.01 | 10.46 | 9.91 | 10.06 | 9.98 | 1.11% | 13,566 |
| May 6, 2025 | 10.00 | 10.21 | 9.95 | 9.95 | 9.87 | -0.50% | 13,065 |
| May 5, 2025 | 10.03 | 10.20 | 9.91 | 10.00 | 9.92 | -0.50% | 31,272 |
| May 2, 2025 | 10.15 | 10.25 | 10.02 | 10.05 | 9.97 | -0.59% | 18,506 |
| May 1, 2025 | 10.45 | 10.48 | 10.11 | 10.11 | 10.03 | -2.69% | 15,767 |
| Apr 30, 2025 | 10.49 | 10.56 | 10.31 | 10.39 | 10.31 | -1.24% | 8,756 |
| Apr 29, 2025 | 10.38 | 10.58 | 10.35 | 10.52 | 10.40 | 1.72% | 10,991 |
| Apr 28, 2025 | 10.27 | 10.68 | 10.27 | 10.34 | 10.23 | 0.02% | 15,872 |
| Apr 25, 2025 | 10.01 | 10.89 | 10.01 | 10.34 | 10.23 | 1.77% | 82,946 |
| Apr 24, 2025 | 9.88 | 10.40 | 9.88 | 10.16 | 10.05 | 1.09% | 92,270 |
| Apr 23, 2025 | 10.40 | 10.40 | 9.88 | 10.05 | 9.94 | -0.99% | 23,044 |
| Apr 22, 2025 | 10.01 | 10.20 | 9.93 | 10.15 | 10.04 | 0.89% | 18,975 |
| Apr 21, 2025 | 10.11 | 10.29 | 10.00 | 10.06 | 9.95 | -2.52% | 18,424 |
| Apr 17, 2025 | 10.96 | 11.09 | 10.23 | 10.32 | 10.21 | -4.88% | 33,752 |
| Apr 16, 2025 | 10.98 | 11.07 | 10.78 | 10.85 | 10.73 | -2.34% | 11,003 |
| Apr 15, 2025 | 10.83 | 11.32 | 10.77 | 11.11 | 10.99 | 1.65% | 15,704 |
| Apr 14, 2025 | 10.88 | 11.46 | 10.65 | 10.93 | 10.81 | 3.02% | 21,447 |
| Apr 11, 2025 | 10.32 | 10.68 | 10.20 | 10.61 | 10.49 | 4.02% | 19,824 |
| Apr 10, 2025 | 10.42 | 10.96 | 10.02 | 10.20 | 10.09 | -2.49% | 11,781 |
| Apr 9, 2025 | 9.88 | 10.57 | 9.20 | 10.46 | 10.34 | 5.98% | 37,603 |
| Apr 8, 2025 | 10.47 | 10.51 | 9.76 | 9.87 | 9.76 | -0.40% | 18,917 |
| Apr 7, 2025 | 10.39 | 10.39 | 9.51 | 9.91 | 9.80 | -8.66% | 73,202 |
| Apr 4, 2025 | 11.50 | 12.01 | 10.79 | 10.85 | 10.73 | -8.52% | 76,123 |
| Apr 3, 2025 | 11.65 | 12.15 | 11.00 | 11.86 | 11.73 | 0.85% | 37,233 |
| Apr 2, 2025 | 12.35 | 12.58 | 11.71 | 11.76 | 11.63 | -4.16% | 31,691 |
| Apr 1, 2025 | 13.20 | 13.31 | 12.12 | 12.27 | 12.13 | -6.83% | 59,449 |
| Mar 31, 2025 | 12.15 | 13.22 | 12.02 | 13.17 | 13.02 | 6.81% | 91,083 |
| Mar 28, 2025 | 11.78 | 12.44 | 11.60 | 12.33 | 12.05 | 4.85% | 46,274 |
| Mar 27, 2025 | 11.87 | 11.94 | 11.61 | 11.76 | 11.49 | 0.09% | 21,345 |
| Mar 26, 2025 | 12.25 | 12.43 | 11.60 | 11.75 | 11.48 | -3.29% | 48,241 |