Skip to main content
Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
10.28
-0.05 (-0.48%)
Jan 17, 2025, 4:00 PM EST - Market closed

CRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202510.3310.4010.2510.2810.28-0.48%24,569
Jan 16, 202510.2810.4510.2010.3310.331.08%11,608
Jan 15, 202510.4010.4010.1810.2210.22-0.10%15,969
Jan 14, 202510.2510.2510.1110.2310.230.89%12,502
Jan 13, 202510.1910.2410.0010.1410.14-0.10%33,678
Jan 10, 20259.9610.249.9010.1510.152.94%35,569
Jan 8, 202510.1010.199.779.869.86-2.86%13,116
Jan 7, 202510.2110.3510.0010.1510.15-0.59%22,744
Jan 6, 20259.9710.349.8210.2110.213.13%43,386
Jan 3, 202510.0610.239.849.909.90-0.90%24,694
Jan 2, 20259.9910.259.889.999.990.91%55,950
Dec 31, 20249.809.999.769.909.901.75%32,106
Dec 30, 20249.589.879.589.739.671.25%44,231
Dec 27, 20249.609.879.509.619.55-2.93%47,513
Dec 26, 20249.7010.059.709.909.841.01%48,602
Dec 24, 20249.509.889.499.809.742.41%17,466
Dec 23, 20249.769.809.439.579.51-0.42%26,889
Dec 20, 20249.369.929.369.619.552.78%42,543
Dec 19, 20249.509.549.279.359.29-1.27%40,005
Dec 18, 20249.809.859.409.479.41-3.07%54,610
Dec 17, 202410.0510.059.759.779.71-2.32%28,845
Dec 16, 202410.0310.239.9910.009.94-1.07%29,988
Dec 13, 20249.9510.259.9210.1110.05-0.39%32,779
Dec 12, 202410.0610.2710.0610.1510.090.69%29,730
Dec 11, 20249.8610.119.8610.0810.021.00%27,945
Dec 10, 202410.0010.129.829.989.92-0.20%35,338
Dec 9, 202410.0010.329.9610.009.94-0.89%30,211
Dec 6, 202410.0110.2310.0110.0910.03-0.30%20,816
Dec 5, 202410.1910.8210.0910.1210.060.20%13,596
Dec 4, 202410.4910.5710.0210.1010.04-3.44%18,180
Dec 3, 202410.6610.6610.3510.4610.40-1.23%20,314
Dec 2, 202410.8911.0110.4810.5910.52-3.20%47,124
Nov 29, 202411.0211.1010.9410.9410.87-1.08%9,482
Nov 27, 202410.8811.1510.8811.0610.901.94%28,429
Nov 26, 202410.7010.9410.7010.8510.690.65%18,165
Nov 25, 202410.8310.9410.7010.7810.62-1.64%30,115
Nov 22, 202411.0011.2010.9610.9610.80-1.26%35,901
Nov 21, 202410.4911.2810.4011.1010.946.94%56,005
Nov 20, 202410.1710.3810.1010.3810.233.39%19,231
Nov 19, 202410.2510.289.9210.049.89-1.08%19,523
Nov 18, 20249.9910.309.8710.1510.002.32%56,277
Nov 15, 202410.2510.289.789.929.78-1.10%34,638
Nov 14, 202410.0010.149.9610.039.88-0.10%22,261
Nov 13, 202410.1010.1410.0010.049.89-0.59%23,002
Nov 12, 202410.1010.159.9910.109.950.50%14,548
Nov 11, 20249.9210.109.8310.059.901.93%18,557
Nov 8, 202410.1110.119.819.869.72-0.50%15,705
Nov 7, 202410.0010.239.859.919.77-2.27%17,372
Nov 6, 20249.9010.259.7010.149.992.68%38,288
Nov 5, 20249.9510.009.809.889.73-1.84%16,067
Nov 4, 20249.7610.309.7010.069.912.03%35,934
Nov 1, 202410.2910.559.639.869.72-2.86%37,869
Oct 31, 202410.3310.4710.1510.1510.00-3.33%18,053
Oct 30, 202410.4010.6310.3210.5010.28-12,262
Oct 29, 202410.7510.7510.3410.5010.28-3.85%25,457
Oct 28, 202410.7210.9510.5310.9210.691.87%42,478
Oct 25, 202411.0011.0010.6710.7210.50-1.65%32,130
Oct 24, 202411.0511.2310.9010.9010.67-1.27%18,474
Oct 23, 202411.2411.3610.9311.0410.81-1.34%23,844
Oct 22, 202411.3411.5911.1411.1910.96-0.71%46,442
Oct 21, 202411.3511.7811.2411.2711.04-0.09%58,576
Oct 18, 202411.1411.3211.0511.2811.051.99%18,739
Oct 17, 202410.9911.1410.7511.0610.830.64%19,171
Oct 16, 202410.8011.1710.8010.9910.760.92%18,016
Oct 15, 202411.1011.1910.7910.8910.66-1.89%28,303
Oct 14, 202410.6511.2110.6511.1010.872.78%33,793
Oct 11, 202410.6210.8010.4210.8010.583.60%26,147
Oct 10, 202410.4010.5910.4010.4310.210.05%11,589
Oct 9, 202410.3210.4810.3210.4210.200.39%13,290
Oct 8, 202410.7610.7610.2010.3810.16-4.24%39,779
Oct 7, 202410.6710.9010.6710.8410.610.46%19,097
Oct 4, 202410.9110.9110.7410.7910.570.09%11,521
Oct 3, 202410.5110.9410.5010.7810.563.16%17,825
Oct 2, 202410.4810.7110.4510.4510.23-0.76%26,251
Oct 1, 202410.5910.7010.5010.5310.31-0.38%19,971
Sep 30, 202410.2110.6810.2110.5710.353.32%27,789
Sep 27, 202410.3610.5610.1810.239.92-1.45%33,483
Sep 26, 202410.4910.6510.3410.3810.07-1.61%27,254
Sep 25, 202410.7710.8310.5110.5510.23-3.21%32,289
Sep 24, 202410.2011.119.9710.9010.579.82%131,104
Sep 23, 20249.8210.169.729.939.631.38%59,220
Sep 20, 20249.449.939.359.799.495.27%55,839
Sep 19, 20249.429.429.279.309.020.54%11,737
Sep 18, 20249.299.489.259.258.97-1.18%10,103
Sep 17, 20249.509.509.279.369.08-0.95%23,703
Sep 16, 20249.319.479.279.459.162.05%19,249
Sep 13, 20249.349.559.179.268.980.76%31,824
Sep 12, 20249.029.279.029.198.911.55%23,512
Sep 11, 20249.139.159.059.058.78-0.44%13,127
Sep 10, 20248.959.128.909.098.822.25%12,211
Sep 9, 20248.979.178.898.898.62-2.09%37,511
Sep 6, 20249.079.208.889.088.81-0.71%37,437
Sep 5, 20249.399.419.139.158.87-2.35%35,789
Sep 4, 20249.259.399.259.379.080.16%17,408
Sep 3, 20249.599.609.169.359.07-2.50%50,472
Aug 30, 20249.749.889.549.599.30-3.03%41,098
Aug 29, 20249.909.959.799.899.54-0.40%45,620
Aug 28, 202410.0010.049.829.939.58-0.60%19,633
Aug 27, 202410.1410.209.959.999.63-0.20%22,073
Aug 26, 202410.1510.2710.0010.019.65-1.57%35,008