Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

9.430 -0.300 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.686 5.722 5.481 5.613 32,239 -0.15(-2.53%)
Jan 28, 2021 5.977 5.997 5.631 5.758 88,404 -0.19(-3.27%)
Jan 27, 2021 5.883 6.027 5.869 5.953 30,659 -0.05(-0.77%)
Jan 26, 2021 5.978 6.014 5.941 5.999 28,242 +0.00(+0.00%)
Jan 25, 2021 6.043 6.043 5.941 5.999 17,340 -0.01(-0.24%)
Jan 22, 2021 5.941 6.043 5.941 6.014 30,639 +0.06(+0.96%)
Jan 21, 2021 6.086 6.086 5.941 5.956 44,674 -0.06(-1.07%)
Jan 20, 2021 6.079 6.151 5.941 6.021 39,294 -0.07(-1.19%)
Jan 19, 2021 5.999 6.144 5.999 6.093 28,100 +0.11(+1.82%)
Jan 15, 2021 6.028 6.090 5.941 5.985 33,262 -0.15(-2.48%)
Jan 14, 2021 6.144 6.224 6.065 6.137 21,142 +0.04(+0.71%)
Jan 13, 2021 6.064 6.150 6.014 6.093 10,022 +0.05(+0.84%)
Jan 12, 2021 6.108 6.159 6.028 6.043 22,558 -0.02(-0.36%)
Jan 11, 2021 6.014 6.159 5.985 6.064 29,924 -0.04(-0.59%)
Jan 08, 2021 5.912 6.101 5.912 6.101 14,767 +0.12(+2.06%)
Jan 07, 2021 6.014 6.036 5.905 5.978 24,348 -0.03(-0.56%)
Jan 06, 2021 6.057 6.159 5.999 6.011 18,127 -0.02(-0.40%)
Jan 05, 2021 5.905 6.151 5.825 6.035 21,503 +0.14(+2.46%)
Jan 04, 2021 5.978 5.978 5.825 5.891 15,394 -0.08(-1.33%)
Dec 31, 2020 5.970 5.970 5.970 23,066 +0.00(+0.00%)
Dec 30, 2020 5.963 6.115 5.827 5.970 23,066 +0.09(+1.50%)
Dec 29, 2020 6.220 6.220 5.882 5.882 51,537 -0.27(-4.44%)
Dec 28, 2020 6.198 6.198 5.968 6.155 51,190 +0.04(+0.71%)
Dec 24, 2020 6.112 6.198 6.029 6.112 24,059 +0.09(+1.55%)
Dec 23, 2020 6.011 6.198 6.011 6.018 32,010 +0.04(+0.60%)
Dec 22, 2020 5.968 6.011 5.950 5.982 42,539 +0.01(+0.12%)
Dec 21, 2020 5.968 6.076 5.932 5.975 24,450 -0.06(-1.07%)
Dec 18, 2020 5.975 6.263 5.947 6.040 65,364 +0.11(+1.82%)
Dec 17, 2020 5.882 5.961 5.814 5.932 63,755 +0.04(+0.73%)
Dec 16, 2020 5.831 5.889 5.745 5.889 31,569 +0.13(+2.25%)
Dec 15, 2020 5.637 5.867 5.637 5.760 20,824 +0.02(+0.38%)
Dec 14, 2020 5.688 5.925 5.587 5.738 63,485 +0.00(+0.00%)
Dec 11, 2020 5.688 5.742 5.637 5.738 19,470 +0.09(+1.66%)
Dec 10, 2020 5.537 5.716 5.537 5.644 31,181 +0.14(+2.48%)
Dec 09, 2020 5.688 5.688 5.508 5.508 37,805 -0.10(-1.79%)
Dec 08, 2020 5.529 5.709 5.529 5.609 24,467 +0.00(+0.06%)
Dec 07, 2020 5.573 5.644 5.414 5.605 28,906 -0.00(-0.06%)
Dec 04, 2020 5.587 5.732 5.576 5.609 51,735 -0.01(-0.20%)
Dec 03, 2020 5.673 5.724 5.579 5.620 14,433 +0.00(+0.08%)
Dec 02, 2020 5.688 5.738 5.616 5.616 22,872 -0.10(-1.76%)
Dec 01, 2020 5.824 5.864 5.680 5.716 15,238 -0.08(-1.36%)
Nov 30, 2020 6.018 6.018 5.785 5.795 25,514 -0.17(-2.77%)
Nov 27, 2020 5.968 6.026 5.867 5.961 23,503 -0.02(-0.34%)
Nov 25, 2020 5.931 6.017 5.910 5.981 25,609 +0.06(+0.96%)
Nov 24, 2020 5.903 6.060 5.853 5.924 51,542 +0.15(+2.60%)
Nov 23, 2020 5.860 5.974 5.774 5.774 62,449 +0.04(+0.62%)
Nov 20, 2020 5.752 5.824 5.695 5.738 27,848 +0.06(+1.13%)
Nov 19, 2020 5.845 5.999 5.645 5.674 29,426 -0.11(-1.98%)
Nov 18, 2020 5.645 5.810 5.645 5.788 31,117 +0.14(+2.53%)
Nov 17, 2020 5.895 5.903 5.467 5.645 64,750 -0.23(-3.89%)
Nov 16, 2020 6.074 6.367 5.817 5.874 61,605 -0.11(-1.79%)
Nov 13, 2020 5.738 5.981 5.717 5.981 35,824 +0.24(+4.23%)
Nov 12, 2020 5.681 5.895 5.645 5.738 83,467 +0.09(+1.65%)
Nov 11, 2020 5.652 5.724 5.638 5.645 33,896 -0.00(-0.00%)
Nov 10, 2020 5.495 5.717 5.403 5.645 72,446 +0.27(+5.05%)
Nov 09, 2020 5.370 5.609 5.359 5.374 36,535 +0.02(+0.40%)
Nov 06, 2020 5.095 5.352 5.095 5.352 37,503 +0.17(+3.31%)
Nov 05, 2020 5.024 5.222 4.874 5.181 29,545 +0.17(+3.42%)
Nov 04, 2020 5.167 5.167 5.009 5.009 18,897 -0.14(-2.64%)
Nov 03, 2020 5.145 5.183 5.145 5.145 30,726 +0.00(+0.00%)
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.