Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

13.04 -0.06 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.16 13.30 12.74 13.10 30,953 -0.29(-2.17%)
Mar 26, 2024 13.98 13.98 13.33 13.39 28,330 -0.59(-4.21%)
Mar 25, 2024 13.33 14.26 13.24 13.98 55,310 +0.89(+6.79%)
Mar 22, 2024 12.50 13.14 12.48 13.09 79,722 +0.49(+3.88%)
Mar 21, 2024 13.01 13.29 12.48 12.60 140,257 -0.41(-3.15%)
Mar 20, 2024 14.77 14.77 12.88 13.01 192,262 -1.87(-12.55%)
Mar 19, 2024 15.50 15.50 14.88 14.88 133,402 -0.61(-3.93%)
Mar 18, 2024 17.08 17.18 14.33 15.49 192,034 -1.60(-9.35%)
Mar 15, 2024 17.11 17.27 16.93 17.09 16,859 -0.17(-0.98%)
Mar 14, 2024 17.14 17.25 16.98 17.25 17,178 +0.21(+1.23%)
Mar 13, 2024 17.11 17.17 16.99 17.05 18,238 +0.08(+0.47%)
Mar 12, 2024 16.64 17.07 16.64 16.97 15,223 +0.33(+1.98%)
Mar 11, 2024 16.57 16.94 16.57 16.64 32,114 +0.06(+0.36%)
Mar 08, 2024 16.66 16.96 16.57 16.58 35,440 -0.17(-1.02%)
Mar 07, 2024 16.98 17.10 16.75 16.75 21,895 -0.25(-1.46%)
Mar 06, 2024 17.02 17.13 17.00 17.00 9,590 -0.01(-0.06%)
Mar 05, 2024 16.86 17.08 16.86 17.01 13,236 +0.12(+0.71%)
Mar 04, 2024 17.07 17.32 16.89 16.89 32,829 -0.16(-0.94%)
Mar 01, 2024 16.99 17.25 16.98 17.05 24,494 -0.02(-0.12%)
Feb 29, 2024 17.30 17.42 16.96 17.07 18,853 -0.35(-2.01%)
Feb 28, 2024 17.52 17.55 17.34 17.41 9,816 -0.03(-0.15%)
Feb 27, 2024 17.49 17.57 17.23 17.44 22,205 -0.04(-0.23%)
Feb 26, 2024 17.41 17.58 17.38 17.48 24,991 +0.10(+0.57%)
Feb 23, 2024 17.19 17.41 17.19 17.38 11,557 +0.17(+0.98%)
Feb 22, 2024 16.99 17.34 16.99 17.21 23,379 +0.10(+0.58%)
Feb 21, 2024 17.34 17.34 17.02 17.11 19,314 +0.03(+0.17%)
Feb 20, 2024 17.43 17.43 17.02 17.08 18,335 -0.25(-1.43%)
Feb 16, 2024 17.34 17.46 17.24 17.33 21,522 +0.01(+0.06%)
Feb 15, 2024 17.29 17.46 17.21 17.32 19,430 +0.20(+1.16%)
Feb 14, 2024 17.11 17.26 16.99 17.12 23,370 +0.22(+1.29%)
Feb 13, 2024 16.91 17.03 16.74 16.90 20,744 +0.17(+1.00%)
Feb 12, 2024 17.16 17.22 16.73 16.74 22,406 -0.12(-0.69%)
Feb 09, 2024 17.24 17.38 16.74 16.86 31,603 -0.16(-0.95%)
Feb 08, 2024 16.72 17.11 16.67 17.02 19,953 +0.31(+1.86%)
Feb 07, 2024 17.26 17.26 16.66 16.71 41,734 -0.56(-3.22%)
Feb 06, 2024 17.46 17.56 17.26 17.26 25,838 -0.36(-2.03%)
Feb 05, 2024 17.83 17.84 17.39 17.62 25,233 +0.07(+0.40%)
Feb 02, 2024 17.61 17.76 17.55 17.55 19,706 -0.18(-1.01%)
Feb 01, 2024 17.76 17.94 17.67 17.73 18,324 -0.06(-0.33%)
Jan 31, 2024 17.90 17.96 17.66 17.79 24,677 +0.01(+0.06%)
Jan 30, 2024 17.94 18.08 17.75 17.78 25,298 -0.28(-1.56%)
Jan 29, 2024 18.04 18.23 17.96 18.06 55,630 +0.09(+0.49%)
Jan 26, 2024 17.74 18.09 17.74 17.97 21,669 +0.14(+0.77%)
Jan 25, 2024 17.88 17.99 17.74 17.83 17,863 -0.05(-0.28%)
Jan 24, 2024 17.88 18.09 17.80 17.88 34,546 +0.25(+1.40%)
Jan 23, 2024 17.31 17.91 17.31 17.64 13,877 +0.23(+1.30%)
Jan 22, 2024 16.71 17.55 16.52 17.41 40,664 +0.88(+5.31%)
Jan 19, 2024 16.70 16.72 16.27 16.53 39,101 -0.18(-1.06%)
Jan 18, 2024 16.87 16.95 16.66 16.71 45,637 -0.30(-1.74%)
Jan 17, 2024 17.13 17.16 16.86 17.01 25,585 -0.14(-0.80%)
Jan 16, 2024 17.15 17.31 17.14 17.14 32,736 -0.01(-0.06%)
Jan 12, 2024 17.44 17.50 17.14 17.15 47,348 -0.10(-0.57%)
Jan 11, 2024 17.43 17.61 17.25 17.25 30,121 +0.06(+0.34%)
Jan 10, 2024 17.15 17.37 17.14 17.19 30,895 -0.06(-0.34%)
Jan 09, 2024 17.31 17.53 17.14 17.25 34,317 +0.08(+0.46%)
Jan 08, 2024 17.25 17.47 17.09 17.17 45,594 -0.16(-0.91%)
Jan 05, 2024 17.74 17.74 17.25 17.33 27,580 -0.13(-0.73%)
Jan 04, 2024 17.60 17.72 17.37 17.46 26,814 -0.14(-0.78%)
Jan 03, 2024 17.46 17.68 17.25 17.60 25,579 +0.29(+1.65%)
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.