Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.949 8.949 8.949 0 +0.01(+0.09%)
Aug 30, 2018 8.942 8.994 8.924 8.942 14,807 +0.00(+0.05%)
Aug 29, 2018 8.982 9.000 8.863 8.937 19,526 -0.03(-0.32%)
Aug 28, 2018 8.949 8.966 8.863 8.966 25,885 +0.02(+0.26%)
Aug 27, 2018 8.949 9.003 8.942 8.943 18,352 -0.01(-0.06%)
Aug 24, 2018 8.805 9.063 8.748 8.949 45,324 +0.17(+1.89%)
Aug 23, 2018 9.023 9.161 8.782 8.782 19,677 -0.25(-2.79%)
Aug 22, 2018 8.920 9.035 8.897 9.035 30,717 +0.15(+1.74%)
Aug 21, 2018 8.794 8.966 8.771 8.880 27,789 +0.08(+0.90%)
Aug 20, 2018 8.880 8.880 8.618 8.801 51,389 -0.04(-0.51%)
Aug 17, 2018 8.782 8.880 8.742 8.846 20,570 +0.01(+0.13%)
Aug 16, 2018 8.800 8.834 8.691 8.834 17,821 +0.01(+0.07%)
Aug 15, 2018 8.880 8.880 8.650 8.828 25,634 -0.05(-0.58%)
Aug 14, 2018 8.817 8.880 8.704 8.880 49,445 +0.17(+1.91%)
Aug 13, 2018 8.662 8.833 8.656 8.714 37,622 +0.01(+0.13%)
Aug 10, 2018 8.771 8.880 8.702 8.702 34,342 -0.03(-0.39%)
Aug 09, 2018 8.622 8.771 8.622 8.737 23,858 +0.08(+0.91%)
Aug 08, 2018 8.691 8.691 8.639 8.658 11,470 -0.00(-0.05%)
Aug 07, 2018 8.748 8.748 8.633 8.662 10,164 -0.02(-0.26%)
Aug 06, 2018 8.576 8.691 8.558 8.685 17,739 +0.14(+1.64%)
Aug 03, 2018 8.467 8.570 8.467 8.544 11,854 +0.02(+0.24%)
Aug 02, 2018 8.587 8.587 8.480 8.524 22,752 +0.02(+0.20%)
Aug 01, 2018 8.536 8.540 8.507 8.508 8,726 +0.01(+0.14%)
Jul 31, 2018 8.547 8.593 8.490 8.496 15,337 -0.12(-1.40%)
Jul 30, 2018 8.547 8.650 8.467 8.616 38,233 +0.16(+1.87%)
Jul 27, 2018 8.589 8.589 8.441 8.458 15,119 -0.06(-0.75%)
Jul 26, 2018 8.458 8.557 8.458 8.522 26,295 +0.00(+0.02%)
Jul 25, 2018 8.509 8.521 8.328 8.521 48,850 +0.05(+0.63%)
Jul 24, 2018 8.475 8.499 8.458 8.468 38,631 -0.00(-0.02%)
Jul 23, 2018 8.475 8.513 8.461 8.469 39,418 +0.02(+0.26%)
Jul 20, 2018 8.418 8.475 8.418 8.447 12,276 +0.03(+0.34%)
Jul 19, 2018 8.207 8.418 8.207 8.418 16,580 +0.17(+2.07%)
Jul 18, 2018 8.214 8.324 8.191 8.248 12,146 +0.04(+0.49%)
Jul 17, 2018 8.373 8.383 8.134 8.208 44,063 -0.15(-1.84%)
Jul 16, 2018 8.322 8.532 8.248 8.362 47,998 +0.06(+0.68%)
Jul 13, 2018 8.185 8.305 8.136 8.305 3,793 +0.07(+0.83%)
Jul 12, 2018 8.197 8.333 7.975 8.236 25,980 +0.07(+0.91%)
Jul 11, 2018 8.191 8.206 8.134 8.162 10,363 -0.02(-0.21%)
Jul 10, 2018 8.134 8.236 8.134 8.180 20,092 +0.05(+0.56%)
Jul 09, 2018 8.162 8.191 8.089 8.134 12,367 -0.02(-0.21%)
Jul 06, 2018 8.248 8.248 8.151 8.151 6,478 -0.05(-0.62%)
Jul 05, 2018 8.202 8.252 8.184 8.202 20,449 +0.01(+0.08%)
Jul 03, 2018 8.196 8.196 8.196 0 -0.01(-0.15%)
Jul 02, 2018 8.242 8.293 8.184 8.208 17,172 -0.03(-0.41%)
Jun 29, 2018 8.225 8.248 8.214 8.242 18,081 +0.01(+0.14%)
Jun 28, 2018 8.219 8.276 8.157 8.231 8,575 +0.05(+0.63%)
Jun 27, 2018 8.185 8.236 8.151 8.179 18,948 +0.02(+0.30%)
Jun 26, 2018 8.134 8.185 8.067 8.155 50,307 +0.05(+0.67%)
Jun 25, 2018 8.050 8.151 8.050 8.100 25,603 +0.06(+0.77%)
Jun 22, 2018 8.162 8.191 8.038 8.038 13,680 -0.03(-0.42%)
Jun 21, 2018 8.123 8.247 7.926 8.072 36,357 -0.07(-0.90%)
Jun 20, 2018 8.055 8.247 8.055 8.146 47,929 +0.06(+0.77%)
Jun 19, 2018 7.892 8.083 7.892 8.083 12,455 +0.19(+2.36%)
Jun 18, 2018 7.954 7.954 7.895 7.897 3,690 +0.01(+0.07%)
Jun 15, 2018 7.897 7.863 7.892 32,127 -0.01(-0.07%)
Jun 14, 2018 8.010 8.010 7.818 7.897 42,689 -0.08(-0.99%)
Jun 13, 2018 7.976 7.976 7.829 7.976 9,494 +0.01(+0.07%)
Jun 12, 2018 7.841 7.971 7.841 7.971 12,815 +0.13(+1.65%)
Jun 11, 2018 7.841 7.955 7.841 7.841 10,258 -0.06(-0.76%)
Jun 08, 2018 7.980 8.005 7.841 7.901 14,476 -0.07(-0.87%)
Jun 07, 2018 8.005 8.005 7.897 7.971 9,108 +0.05(+0.64%)
Jun 06, 2018 7.875 7.920 11,106 -0.14(-1.68%)
Jun 05, 2018 7.903 8.106 7.813 8.055 22,159 +0.21(+2.73%)
Jun 04, 2018 7.942 7.944 7.821 7.841 9,290 -0.10(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.