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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20259.899.899.719.759.75-0.51%10,625
Jun 4, 20259.8810.009.659.809.80-0.81%14,531
Jun 3, 20259.4010.009.409.889.884.00%38,566
Jun 2, 202510.0210.029.509.509.50-4.71%91,306
May 30, 202510.0210.179.939.979.97-0.89%23,400
May 29, 202510.2610.299.9510.069.98-0.79%30,061
May 28, 202510.2910.2910.1010.1410.06-0.73%15,553
May 27, 202510.3010.3410.1610.2210.13-0.73%15,375
May 23, 202510.2410.3810.1810.2910.210.68%10,872
May 22, 202510.4610.4810.2010.2210.14-2.29%27,837
May 21, 202510.3310.6510.3310.4610.380.48%13,831
May 20, 202510.4810.6710.4110.4110.33-25,397
May 19, 202510.1110.7010.1110.4110.332.97%91,478
May 16, 20259.9210.159.9210.1110.031.10%24,326
May 15, 20259.9210.059.8810.009.921.01%21,123
May 14, 202510.0110.089.909.909.82-1.59%63,940
May 13, 202510.1410.1510.0210.069.980.50%24,278
May 12, 202510.1510.1510.0110.019.93-0.20%22,826
May 9, 202510.0310.4010.0210.039.95-0.59%8,734
May 8, 202510.0610.2110.0610.0910.010.30%5,807
May 7, 202510.0110.469.9110.069.981.11%13,566
May 6, 202510.0010.219.959.959.87-0.50%13,065
May 5, 202510.0310.209.9110.009.92-0.50%31,272
May 2, 202510.1510.2510.0210.059.97-0.59%18,506
May 1, 202510.4510.4810.1110.1110.03-2.69%15,767
Apr 30, 202510.4910.5610.3110.3910.31-1.24%8,756
Apr 29, 202510.3810.5810.3510.5210.401.72%10,991
Apr 28, 202510.2710.6810.2710.3410.230.02%15,872
Apr 25, 202510.0110.8910.0110.3410.231.77%82,946
Apr 24, 20259.8810.409.8810.1610.051.09%92,270
Apr 23, 202510.4010.409.8810.059.94-0.99%23,044
Apr 22, 202510.0110.209.9310.1510.040.89%18,975
Apr 21, 202510.1110.2910.0010.069.95-2.52%18,424
Apr 17, 202510.9611.0910.2310.3210.21-4.88%33,752
Apr 16, 202510.9811.0710.7810.8510.73-2.34%11,003
Apr 15, 202510.8311.3210.7711.1110.991.65%15,704
Apr 14, 202510.8811.4610.6510.9310.813.02%21,447
Apr 11, 202510.3210.6810.2010.6110.494.02%19,824
Apr 10, 202510.4210.9610.0210.2010.09-2.49%11,781
Apr 9, 20259.8810.579.2010.4610.345.98%37,603
Apr 8, 202510.4710.519.769.879.76-0.40%18,917
Apr 7, 202510.3910.399.519.919.80-8.66%73,202
Apr 4, 202511.5012.0110.7910.8510.73-8.52%76,123
Apr 3, 202511.6512.1511.0011.8611.730.85%37,233
Apr 2, 202512.3512.5811.7111.7611.63-4.16%31,691
Apr 1, 202513.2013.3112.1212.2712.13-6.83%59,449
Mar 31, 202512.1513.2212.0213.1713.026.81%91,083
Mar 28, 202511.7812.4411.6012.3312.054.85%46,274
Mar 27, 202511.8711.9411.6111.7611.490.09%21,345
Mar 26, 202512.2512.4311.6011.7511.48-3.29%48,241