Skip to main content
Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
9.61
+0.26 (2.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

CRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.369.929.369.619.612.78%42,543
Dec 19, 20249.509.549.279.359.35-1.27%40,005
Dec 18, 20249.809.859.409.479.47-3.07%54,610
Dec 17, 202410.0510.059.759.779.77-2.30%28,845
Dec 16, 202410.0310.239.9910.0010.00-1.09%30,000
Dec 13, 20249.9510.259.9210.1110.11-0.39%32,800
Dec 12, 202410.0610.2710.0610.1510.150.69%29,730
Dec 11, 20249.8610.119.8610.0810.081.00%27,945
Dec 10, 202410.0010.129.829.989.98-0.20%35,338
Dec 9, 202410.0010.329.9610.0010.00-0.89%30,211
Dec 6, 202410.0110.2310.0110.0910.09-0.30%20,816
Dec 5, 202410.1910.8210.0910.1210.120.20%13,600
Dec 4, 202410.4910.5710.0210.1010.10-3.44%18,200
Dec 3, 202410.6610.6610.3510.4610.46-1.23%20,314
Dec 2, 202410.8911.0010.4810.5910.59-3.20%47,124
Nov 29, 202411.0211.1010.9410.9410.94-1.08%9,500
Nov 27, 202410.8811.1510.8811.0610.971.94%28,429
Nov 26, 202410.7010.9410.7010.8510.760.65%18,200
Nov 25, 202410.8310.9410.7010.7810.69-1.64%30,115
Nov 22, 202411.0011.2010.9610.9610.87-1.26%35,901
Nov 21, 202410.4911.2810.4011.1011.016.94%56,005
Nov 20, 202410.1710.3810.1010.3810.293.39%19,231
Nov 19, 202410.2510.289.9210.049.96-1.08%19,523
Nov 18, 20249.9910.309.8710.1510.062.32%56,300
Nov 15, 202410.2510.289.789.929.84-1.10%34,638
Nov 14, 202410.0010.149.9610.039.95-0.10%22,300
Nov 13, 202410.1010.1410.0010.049.96-0.59%23,002
Nov 12, 202410.1010.159.9910.1010.020.50%14,548
Nov 11, 20249.9210.109.8310.059.971.93%18,600
Nov 8, 202410.1110.119.819.869.78-0.50%15,705
Nov 7, 202410.0010.239.859.919.83-2.27%17,400
Nov 6, 20249.9010.259.7010.1410.052.63%38,300
Nov 5, 20249.9510.009.809.889.79-1.79%16,100
Nov 4, 20249.7610.309.7010.069.982.03%35,934
Nov 1, 202410.2910.559.639.869.78-2.86%37,900
Oct 31, 202410.3310.4710.1510.1510.06-3.33%18,100
Oct 30, 202410.4010.6310.3210.5010.35-12,300
Oct 29, 202410.7510.7510.3410.5010.35-3.85%25,500
Oct 28, 202410.7210.9510.5310.9210.761.87%42,500
Oct 25, 202411.0011.0010.6710.7210.56-1.65%32,130
Oct 24, 202411.0511.2310.9010.9010.74-1.27%18,500
Oct 23, 202411.2411.3610.9311.0410.88-1.34%23,844
Oct 22, 202411.3411.5911.1411.1911.03-0.71%46,442
Oct 21, 202411.3511.7811.2411.2711.11-0.09%58,576
Oct 18, 202411.1411.3211.0511.2811.121.99%18,739
Oct 17, 202410.9911.1410.7511.0610.900.64%19,200
Oct 16, 202410.8011.1710.8010.9910.830.92%18,016
Oct 15, 202411.1011.1910.7910.8910.73-1.89%28,303
Oct 14, 202410.6511.2110.6511.1010.942.78%33,800
Oct 11, 202410.6210.8010.4210.8010.643.55%26,147
Oct 10, 202410.4010.5910.4010.4310.270.10%11,600
Oct 9, 202410.3210.4810.3210.4210.270.39%13,300
Oct 8, 202410.7610.7610.2010.3810.23-4.24%39,800
Oct 7, 202410.6710.9010.6710.8410.680.46%19,100
Oct 4, 202410.9110.9110.7410.7910.630.09%11,521
Oct 3, 202410.5110.9410.5010.7810.623.16%17,825
Oct 2, 202410.4810.7110.4510.4510.30-0.76%26,300
Oct 1, 202410.5910.7010.5010.5310.38-0.38%20,000
Sep 30, 202410.2110.6810.2110.5710.423.32%27,800
Sep 27, 202410.3610.5610.1810.239.98-1.45%33,500
Sep 26, 202410.4910.6510.3410.3810.13-1.61%27,300
Sep 25, 202410.7710.8310.5110.5510.29-3.21%32,300
Sep 24, 202410.2011.119.9710.9010.639.77%131,104
Sep 23, 20249.8210.169.729.939.681.43%59,220
Sep 20, 20249.449.939.359.799.555.27%55,839
Sep 19, 20249.429.429.279.309.070.54%11,737
Sep 18, 20249.299.489.259.259.02-1.18%10,103
Sep 17, 20249.509.509.279.369.13-0.95%23,703
Sep 16, 20249.319.479.279.459.222.05%19,249
Sep 13, 20249.349.559.179.269.030.76%31,824
Sep 12, 20249.029.279.029.198.971.55%23,512
Sep 11, 20249.139.159.059.058.83-0.44%13,127
Sep 10, 20248.959.128.909.098.872.25%12,211
Sep 9, 20248.979.178.898.898.67-2.09%37,511
Sep 6, 20249.079.208.889.088.86-0.77%37,437
Sep 5, 20249.399.419.139.158.92-2.35%35,800
Sep 4, 20249.259.399.259.379.140.21%17,413
Sep 3, 20249.599.609.169.359.12-2.50%50,472
Aug 30, 20249.749.889.549.599.36-3.03%41,100
Aug 29, 20249.909.959.799.899.60-0.40%45,620
Aug 28, 202410.0010.049.829.939.63-0.60%19,633
Aug 27, 202410.1410.209.959.999.69-0.20%22,100
Aug 26, 202410.1510.2710.0010.019.71-1.57%35,008
Aug 23, 202410.2810.2910.0210.179.87-0.10%20,700
Aug 22, 202410.5710.5710.0210.189.87-3.14%43,300
Aug 21, 202410.6410.7610.3410.5110.200.29%23,700
Aug 20, 202410.8210.9710.3610.4810.17-1.41%67,000
Aug 19, 202410.2110.7210.2110.6310.311.72%26,204
Aug 16, 202410.2710.7510.2710.4510.14-2.34%20,500
Aug 15, 202410.4310.7410.2810.7010.383.88%36,200
Aug 14, 202410.4910.5910.2610.309.99-0.19%19,500
Aug 13, 20249.7810.369.7810.3210.015.41%51,600
Aug 12, 202410.0110.079.739.799.50-2.97%23,846
Aug 9, 202410.1410.179.9210.099.791.20%9,405
Aug 8, 20249.8010.089.809.979.671.12%15,819
Aug 7, 20249.8610.009.779.869.570.72%20,900
Aug 6, 20249.749.909.749.799.503.05%17,500
Aug 5, 202410.0510.079.129.509.22-5.09%78,975
Aug 2, 202410.1610.169.7910.019.71-1.48%34,938
Aug 1, 202410.3510.3510.1010.169.86-1.74%13,711