Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
9.90
-0.16 (-1.59%)
May 14, 2025, 4:00 PM - Market closed
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.01 | 10.08 | 9.90 | 9.90 | 9.90 | -1.59% | 63,940 |
| May 13, 2025 | 10.14 | 10.15 | 10.02 | 10.06 | 10.06 | 0.50% | 24,278 |
| May 12, 2025 | 10.15 | 10.15 | 10.01 | 10.01 | 10.01 | -0.20% | 22,826 |
| May 9, 2025 | 10.03 | 10.40 | 10.02 | 10.03 | 10.03 | -0.59% | 8,734 |
| May 8, 2025 | 10.06 | 10.21 | 10.06 | 10.09 | 10.09 | 0.30% | 5,807 |
| May 7, 2025 | 10.01 | 10.46 | 9.91 | 10.06 | 10.06 | 1.11% | 13,566 |
| May 6, 2025 | 10.00 | 10.21 | 9.95 | 9.95 | 9.95 | -0.50% | 13,065 |
| May 5, 2025 | 10.03 | 10.20 | 9.91 | 10.00 | 10.00 | -0.50% | 31,272 |
| May 2, 2025 | 10.15 | 10.25 | 10.02 | 10.05 | 10.05 | -0.59% | 18,506 |
| May 1, 2025 | 10.45 | 10.48 | 10.11 | 10.11 | 10.11 | -2.69% | 15,767 |
| Apr 30, 2025 | 10.49 | 10.56 | 10.31 | 10.39 | 10.39 | -1.24% | 8,756 |
| Apr 29, 2025 | 10.38 | 10.58 | 10.35 | 10.52 | 10.49 | 1.72% | 10,991 |
| Apr 28, 2025 | 10.27 | 10.68 | 10.27 | 10.34 | 10.31 | 0.02% | 15,872 |
| Apr 25, 2025 | 10.01 | 10.89 | 10.01 | 10.34 | 10.31 | 1.77% | 82,946 |
| Apr 24, 2025 | 9.88 | 10.40 | 9.88 | 10.16 | 10.13 | 1.09% | 92,270 |
| Apr 23, 2025 | 10.40 | 10.40 | 9.88 | 10.05 | 10.02 | -0.99% | 23,044 |
| Apr 22, 2025 | 10.01 | 10.20 | 9.93 | 10.15 | 10.12 | 0.89% | 18,975 |
| Apr 21, 2025 | 10.11 | 10.29 | 10.00 | 10.06 | 10.03 | -2.52% | 18,424 |
| Apr 17, 2025 | 10.96 | 11.09 | 10.23 | 10.32 | 10.29 | -4.88% | 33,752 |
| Apr 16, 2025 | 10.98 | 11.07 | 10.78 | 10.85 | 10.82 | -2.34% | 11,003 |
| Apr 15, 2025 | 10.83 | 11.32 | 10.77 | 11.11 | 11.08 | 1.65% | 15,704 |
| Apr 14, 2025 | 10.88 | 11.46 | 10.65 | 10.93 | 10.90 | 3.02% | 21,447 |
| Apr 11, 2025 | 10.32 | 10.68 | 10.20 | 10.61 | 10.58 | 4.02% | 19,824 |
| Apr 10, 2025 | 10.42 | 10.96 | 10.02 | 10.20 | 10.17 | -2.49% | 11,781 |
| Apr 9, 2025 | 9.88 | 10.57 | 9.20 | 10.46 | 10.43 | 5.98% | 37,603 |
| Apr 8, 2025 | 10.47 | 10.51 | 9.76 | 9.87 | 9.84 | -0.40% | 18,917 |
| Apr 7, 2025 | 10.39 | 10.39 | 9.51 | 9.91 | 9.88 | -8.66% | 73,202 |
| Apr 4, 2025 | 11.50 | 12.01 | 10.79 | 10.85 | 10.82 | -8.52% | 76,123 |
| Apr 3, 2025 | 11.65 | 12.15 | 11.00 | 11.86 | 11.82 | 0.85% | 37,233 |
| Apr 2, 2025 | 12.35 | 12.58 | 11.71 | 11.76 | 11.72 | -4.16% | 31,691 |
| Apr 1, 2025 | 13.20 | 13.31 | 12.12 | 12.27 | 12.23 | -6.83% | 59,449 |
| Mar 31, 2025 | 12.15 | 13.22 | 12.02 | 13.17 | 13.13 | 6.81% | 91,083 |
| Mar 28, 2025 | 11.78 | 12.44 | 11.60 | 12.33 | 12.15 | 4.85% | 46,274 |
| Mar 27, 2025 | 11.87 | 11.94 | 11.61 | 11.76 | 11.59 | 0.09% | 21,345 |
| Mar 26, 2025 | 12.25 | 12.43 | 11.60 | 11.75 | 11.58 | -3.29% | 48,241 |
| Mar 25, 2025 | 11.87 | 12.41 | 11.87 | 12.15 | 11.97 | 3.14% | 37,872 |
| Mar 24, 2025 | 11.79 | 11.89 | 11.52 | 11.78 | 11.61 | 0.60% | 37,380 |
| Mar 21, 2025 | 11.25 | 11.89 | 11.20 | 11.71 | 11.54 | 5.40% | 63,584 |
| Mar 20, 2025 | 10.91 | 11.15 | 10.91 | 11.11 | 10.95 | 2.35% | 19,966 |
| Mar 19, 2025 | 10.88 | 10.90 | 10.77 | 10.86 | 10.69 | 0.10% | 12,582 |
| Mar 18, 2025 | 11.01 | 11.01 | 10.70 | 10.84 | 10.68 | -0.70% | 17,573 |
| Mar 17, 2025 | 10.90 | 11.05 | 10.86 | 10.92 | 10.76 | -0.09% | 24,554 |
| Mar 14, 2025 | 10.85 | 11.00 | 10.79 | 10.93 | 10.77 | 1.67% | 23,894 |
| Mar 13, 2025 | 10.55 | 10.81 | 10.55 | 10.75 | 10.59 | 1.80% | 21,251 |
| Mar 12, 2025 | 10.66 | 10.77 | 10.38 | 10.56 | 10.40 | -1.08% | 42,753 |
| Mar 11, 2025 | 10.70 | 10.83 | 10.59 | 10.68 | 10.52 | -0.61% | 27,050 |
| Mar 10, 2025 | 10.66 | 10.82 | 10.66 | 10.74 | 10.58 | 0.75% | 11,867 |
| Mar 7, 2025 | 10.66 | 10.75 | 10.66 | 10.66 | 10.50 | - | 27,309 |
| Mar 6, 2025 | 10.67 | 10.73 | 10.66 | 10.66 | 10.50 | -0.19% | 20,308 |
| Mar 5, 2025 | 10.76 | 10.83 | 10.65 | 10.68 | 10.52 | -1.11% | 17,589 |