Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
9.84
+0.07 (0.67%)
Jun 27, 2025, 4:00 PM - Market closed

CRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20259.789.949.769.849.840.67%17,380
Jun 26, 20259.799.799.769.779.770.21%7,522
Jun 25, 20259.819.849.739.759.75-0.61%12,681
Jun 24, 20259.719.889.719.819.811.13%11,881
Jun 23, 20259.809.809.669.709.70-1.02%27,255
Jun 20, 20259.909.909.759.809.80-2.29%27,011
Jun 18, 20259.9610.129.9610.0310.030.70%11,087
Jun 17, 202510.0510.179.959.969.96-0.90%31,299
Jun 16, 202510.1810.189.9910.0510.05-0.40%29,125
Jun 13, 202510.1910.3810.0010.0910.090.60%68,405
Jun 12, 20259.8310.099.8310.0310.031.52%21,851
Jun 11, 20259.759.909.759.889.881.02%33,908
Jun 10, 20259.809.849.769.789.780.10%11,204
Jun 9, 20259.859.859.659.779.770.21%15,029
Jun 6, 20259.759.859.759.759.75-8,299
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