Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
10.38
+0.34 (3.39%)
Nov 20, 2024, 4:00 PM EST - Market closed
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.17 | 10.38 | 10.10 | 10.38 | 10.38 | 3.39% | 19,231 |
| Nov 19, 2024 | 10.25 | 10.28 | 9.92 | 10.04 | 10.04 | -1.08% | 19,523 |
| Nov 18, 2024 | 9.99 | 10.30 | 9.87 | 10.15 | 10.15 | 2.32% | 56,277 |
| Nov 15, 2024 | 10.25 | 10.28 | 9.78 | 9.92 | 9.92 | -1.10% | 34,638 |
| Nov 14, 2024 | 10.00 | 10.14 | 9.96 | 10.03 | 10.03 | -0.10% | 22,261 |
| Nov 13, 2024 | 10.10 | 10.14 | 10.00 | 10.04 | 10.04 | -0.59% | 23,002 |
| Nov 12, 2024 | 10.10 | 10.15 | 9.99 | 10.10 | 10.10 | 0.50% | 14,548 |
| Nov 11, 2024 | 9.92 | 10.10 | 9.83 | 10.05 | 10.05 | 1.93% | 18,557 |
| Nov 8, 2024 | 10.11 | 10.11 | 9.81 | 9.86 | 9.86 | -0.50% | 15,705 |
| Nov 7, 2024 | 10.00 | 10.23 | 9.85 | 9.91 | 9.91 | -2.27% | 17,372 |
| Nov 6, 2024 | 9.90 | 10.25 | 9.70 | 10.14 | 10.14 | 2.68% | 38,288 |
| Nov 5, 2024 | 9.95 | 10.00 | 9.80 | 9.88 | 9.88 | -1.84% | 16,067 |
| Nov 4, 2024 | 9.76 | 10.30 | 9.70 | 10.06 | 10.06 | 2.03% | 35,934 |
| Nov 1, 2024 | 10.29 | 10.55 | 9.63 | 9.86 | 9.86 | -2.86% | 37,869 |
| Oct 31, 2024 | 10.33 | 10.47 | 10.15 | 10.15 | 10.15 | -3.33% | 18,053 |
| Oct 30, 2024 | 10.40 | 10.63 | 10.32 | 10.50 | 10.43 | - | 12,262 |
| Oct 29, 2024 | 10.75 | 10.75 | 10.34 | 10.50 | 10.43 | -3.85% | 25,457 |
| Oct 28, 2024 | 10.72 | 10.95 | 10.53 | 10.92 | 10.85 | 1.87% | 42,478 |
| Oct 25, 2024 | 11.00 | 11.00 | 10.67 | 10.72 | 10.65 | -1.65% | 32,130 |
| Oct 24, 2024 | 11.05 | 11.23 | 10.90 | 10.90 | 10.83 | -1.27% | 18,474 |
| Oct 23, 2024 | 11.24 | 11.36 | 10.93 | 11.04 | 10.97 | -1.34% | 23,844 |
| Oct 22, 2024 | 11.34 | 11.59 | 11.14 | 11.19 | 11.12 | -0.71% | 46,442 |
| Oct 21, 2024 | 11.35 | 11.78 | 11.24 | 11.27 | 11.20 | -0.09% | 58,576 |
| Oct 18, 2024 | 11.14 | 11.32 | 11.05 | 11.28 | 11.21 | 1.99% | 18,739 |
| Oct 17, 2024 | 10.99 | 11.14 | 10.75 | 11.06 | 10.99 | 0.64% | 19,171 |
| Oct 16, 2024 | 10.80 | 11.17 | 10.80 | 10.99 | 10.92 | 0.92% | 18,016 |
| Oct 15, 2024 | 11.10 | 11.19 | 10.79 | 10.89 | 10.82 | -1.89% | 28,303 |
| Oct 14, 2024 | 10.65 | 11.21 | 10.65 | 11.10 | 11.03 | 2.78% | 33,793 |
| Oct 11, 2024 | 10.62 | 10.80 | 10.42 | 10.80 | 10.73 | 3.60% | 26,147 |
| Oct 10, 2024 | 10.40 | 10.59 | 10.40 | 10.43 | 10.36 | 0.05% | 11,589 |
| Oct 9, 2024 | 10.32 | 10.48 | 10.32 | 10.42 | 10.35 | 0.39% | 13,290 |
| Oct 8, 2024 | 10.76 | 10.76 | 10.20 | 10.38 | 10.31 | -4.24% | 39,779 |
| Oct 7, 2024 | 10.67 | 10.90 | 10.67 | 10.84 | 10.77 | 0.46% | 19,097 |
| Oct 4, 2024 | 10.91 | 10.91 | 10.74 | 10.79 | 10.72 | 0.09% | 11,521 |
| Oct 3, 2024 | 10.51 | 10.94 | 10.50 | 10.78 | 10.71 | 3.16% | 17,825 |
| Oct 2, 2024 | 10.48 | 10.71 | 10.45 | 10.45 | 10.38 | -0.76% | 26,251 |
| Oct 1, 2024 | 10.59 | 10.70 | 10.50 | 10.53 | 10.46 | -0.38% | 19,971 |
| Sep 30, 2024 | 10.21 | 10.68 | 10.21 | 10.57 | 10.50 | 3.32% | 27,789 |
| Sep 27, 2024 | 10.36 | 10.56 | 10.18 | 10.23 | 10.07 | -1.45% | 33,483 |
| Sep 26, 2024 | 10.49 | 10.65 | 10.34 | 10.38 | 10.22 | -1.61% | 27,254 |
| Sep 25, 2024 | 10.77 | 10.83 | 10.51 | 10.55 | 10.38 | -3.21% | 32,289 |
| Sep 24, 2024 | 10.20 | 11.11 | 9.97 | 10.90 | 10.73 | 9.82% | 131,104 |
| Sep 23, 2024 | 9.82 | 10.16 | 9.72 | 9.93 | 9.77 | 1.38% | 59,220 |
| Sep 20, 2024 | 9.44 | 9.93 | 9.35 | 9.79 | 9.64 | 5.27% | 55,839 |
| Sep 19, 2024 | 9.42 | 9.42 | 9.27 | 9.30 | 9.15 | 0.54% | 11,737 |
| Sep 18, 2024 | 9.29 | 9.48 | 9.25 | 9.25 | 9.10 | -1.18% | 10,103 |
| Sep 17, 2024 | 9.50 | 9.50 | 9.27 | 9.36 | 9.21 | -0.95% | 23,703 |
| Sep 16, 2024 | 9.31 | 9.47 | 9.27 | 9.45 | 9.30 | 2.05% | 19,249 |
| Sep 13, 2024 | 9.34 | 9.55 | 9.17 | 9.26 | 9.11 | 0.76% | 31,824 |
| Sep 12, 2024 | 9.02 | 9.27 | 9.02 | 9.19 | 9.04 | 1.55% | 23,512 |
| Sep 11, 2024 | 9.13 | 9.15 | 9.05 | 9.05 | 8.91 | -0.44% | 13,127 |
| Sep 10, 2024 | 8.95 | 9.12 | 8.90 | 9.09 | 8.95 | 2.25% | 12,211 |
| Sep 9, 2024 | 8.97 | 9.17 | 8.89 | 8.89 | 8.75 | -2.09% | 37,511 |
| Sep 6, 2024 | 9.07 | 9.20 | 8.88 | 9.08 | 8.94 | -0.71% | 37,437 |
| Sep 5, 2024 | 9.39 | 9.41 | 9.13 | 9.15 | 9.00 | -2.35% | 35,789 |
| Sep 4, 2024 | 9.25 | 9.39 | 9.25 | 9.37 | 9.22 | 0.16% | 17,408 |
| Sep 3, 2024 | 9.59 | 9.60 | 9.16 | 9.35 | 9.20 | -2.50% | 50,472 |
| Aug 30, 2024 | 9.74 | 9.88 | 9.54 | 9.59 | 9.44 | -3.03% | 41,098 |
| Aug 29, 2024 | 9.90 | 9.95 | 9.79 | 9.89 | 9.68 | -0.40% | 45,620 |
| Aug 28, 2024 | 10.00 | 10.04 | 9.82 | 9.93 | 9.72 | -0.60% | 19,633 |
| Aug 27, 2024 | 10.14 | 10.20 | 9.95 | 9.99 | 9.78 | -0.20% | 22,073 |
| Aug 26, 2024 | 10.15 | 10.27 | 10.00 | 10.01 | 9.80 | -1.57% | 35,008 |
| Aug 23, 2024 | 10.28 | 10.29 | 10.02 | 10.17 | 9.95 | -0.05% | 20,699 |
| Aug 22, 2024 | 10.57 | 10.57 | 10.02 | 10.18 | 9.96 | -3.19% | 43,250 |
| Aug 21, 2024 | 10.64 | 10.76 | 10.34 | 10.51 | 10.28 | 0.29% | 23,679 |
| Aug 20, 2024 | 10.82 | 10.97 | 10.36 | 10.48 | 10.26 | -1.41% | 66,952 |
| Aug 19, 2024 | 10.21 | 10.72 | 10.21 | 10.63 | 10.40 | 1.72% | 26,204 |
| Aug 16, 2024 | 10.27 | 10.75 | 10.27 | 10.45 | 10.23 | -2.34% | 20,488 |
| Aug 15, 2024 | 10.43 | 10.74 | 10.28 | 10.70 | 10.47 | 3.88% | 36,172 |
| Aug 14, 2024 | 10.49 | 10.59 | 10.26 | 10.30 | 10.08 | -0.19% | 19,491 |
| Aug 13, 2024 | 9.78 | 10.36 | 9.78 | 10.32 | 10.10 | 5.41% | 51,568 |
| Aug 12, 2024 | 10.01 | 10.07 | 9.73 | 9.79 | 9.58 | -2.97% | 23,846 |
| Aug 9, 2024 | 10.14 | 10.17 | 9.92 | 10.09 | 9.87 | 1.20% | 9,405 |
| Aug 8, 2024 | 9.80 | 10.08 | 9.80 | 9.97 | 9.76 | 1.12% | 15,819 |
| Aug 7, 2024 | 9.86 | 10.00 | 9.77 | 9.86 | 9.65 | 0.72% | 20,899 |
| Aug 6, 2024 | 9.74 | 9.90 | 9.74 | 9.79 | 9.58 | 3.05% | 17,470 |
| Aug 5, 2024 | 10.05 | 10.08 | 9.12 | 9.50 | 9.30 | -5.09% | 78,975 |
| Aug 2, 2024 | 10.16 | 10.16 | 9.79 | 10.01 | 9.80 | -1.48% | 34,938 |
| Aug 1, 2024 | 10.35 | 10.35 | 10.10 | 10.16 | 9.94 | -1.74% | 13,711 |
| Jul 31, 2024 | 10.37 | 10.64 | 10.30 | 10.34 | 10.12 | -1.05% | 26,240 |
| Jul 30, 2024 | 10.46 | 10.75 | 10.40 | 10.45 | 10.13 | - | 45,673 |
| Jul 29, 2024 | 10.40 | 10.59 | 10.25 | 10.45 | 10.13 | 2.15% | 38,638 |
| Jul 26, 2024 | 10.24 | 10.33 | 10.22 | 10.23 | 9.92 | 0.10% | 11,252 |
| Jul 25, 2024 | 9.89 | 10.24 | 9.89 | 10.22 | 9.91 | 2.20% | 26,973 |
| Jul 24, 2024 | 10.19 | 10.30 | 9.98 | 10.00 | 9.70 | -0.50% | 33,326 |
| Jul 23, 2024 | 10.27 | 10.40 | 10.00 | 10.05 | 9.74 | -3.27% | 50,457 |
| Jul 22, 2024 | 10.22 | 10.69 | 10.06 | 10.39 | 10.07 | 3.90% | 42,882 |
| Jul 19, 2024 | 9.99 | 10.11 | 9.87 | 10.00 | 9.70 | 0.15% | 32,701 |
| Jul 18, 2024 | 10.01 | 10.21 | 9.88 | 9.99 | 9.68 | -1.24% | 38,874 |
| Jul 17, 2024 | 10.01 | 10.40 | 10.01 | 10.11 | 9.80 | 1.30% | 44,677 |
| Jul 16, 2024 | 10.04 | 10.21 | 9.95 | 9.98 | 9.68 | -2.44% | 34,299 |
| Jul 15, 2024 | 10.11 | 10.43 | 9.91 | 10.23 | 9.92 | -0.58% | 35,175 |
| Jul 12, 2024 | 9.58 | 10.32 | 9.58 | 10.29 | 9.98 | 8.43% | 33,741 |
| Jul 11, 2024 | 9.58 | 9.70 | 9.40 | 9.49 | 9.20 | -0.73% | 58,719 |
| Jul 10, 2024 | 9.73 | 9.73 | 9.50 | 9.56 | 9.27 | -0.93% | 22,224 |
| Jul 9, 2024 | 9.96 | 9.99 | 9.60 | 9.65 | 9.36 | -2.36% | 39,228 |
| Jul 8, 2024 | 9.51 | 9.90 | 9.49 | 9.88 | 9.58 | 4.80% | 25,698 |
| Jul 5, 2024 | 9.60 | 9.75 | 9.19 | 9.43 | 9.14 | -3.08% | 71,381 |
| Jul 3, 2024 | 9.86 | 9.86 | 9.51 | 9.73 | 9.43 | -1.92% | 62,236 |
| Jul 2, 2024 | 10.52 | 10.61 | 9.81 | 9.92 | 9.62 | -5.70% | 43,423 |