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 5.688 5.725 5.484 5.616 32,222 -0.15(-2.53%)
Jan 28, 2021 5.980 6.000 5.634 5.761 88,359 -0.19(-3.27%)
Jan 27, 2021 5.886 6.030 5.872 5.956 30,643 -0.05(-0.77%)
Jan 26, 2021 5.981 6.017 5.944 6.002 28,227 +0.00(+0.00%)
Jan 25, 2021 6.046 6.046 5.944 6.002 17,331 -0.01(-0.24%)
Jan 22, 2021 5.944 6.046 5.944 6.017 30,624 +0.06(+0.96%)
Jan 21, 2021 6.089 6.089 5.944 5.959 44,651 -0.06(-1.07%)
Jan 20, 2021 6.082 6.154 5.944 6.024 39,274 -0.07(-1.19%)
Jan 19, 2021 6.002 6.147 6.002 6.097 28,085 +0.11(+1.82%)
Jan 15, 2021 6.031 6.093 5.944 5.988 33,245 -0.15(-2.48%)
Jan 14, 2021 6.147 6.227 6.068 6.140 21,131 +0.04(+0.71%)
Jan 13, 2021 6.068 6.154 6.017 6.097 10,017 +0.05(+0.84%)
Jan 12, 2021 6.111 6.162 6.031 6.046 22,547 -0.02(-0.36%)
Jan 11, 2021 6.017 6.162 5.988 6.068 29,909 -0.04(-0.59%)
Jan 08, 2021 5.915 6.104 5.915 6.104 14,760 +0.12(+2.06%)
Jan 07, 2021 6.017 6.039 5.908 5.981 24,336 -0.03(-0.56%)
Jan 06, 2021 6.060 6.162 6.002 6.014 18,117 -0.02(-0.40%)
Jan 05, 2021 5.908 6.155 5.828 6.039 21,492 +0.14(+2.46%)
Jan 04, 2021 5.981 5.981 5.828 5.894 15,386 -0.08(-1.33%)
Dec 31, 2020 5.973 5.973 5.973 23,054 +0.00(+0.00%)
Dec 30, 2020 5.966 6.118 5.830 5.973 23,054 +0.09(+1.50%)
Dec 29, 2020 6.223 6.223 5.885 5.885 51,511 -0.27(-4.44%)
Dec 28, 2020 6.201 6.201 5.971 6.158 51,163 +0.04(+0.71%)
Dec 24, 2020 6.115 6.201 6.032 6.115 24,047 +0.09(+1.55%)
Dec 23, 2020 6.014 6.201 6.014 6.021 31,994 +0.04(+0.60%)
Dec 22, 2020 5.971 6.014 5.953 5.986 42,517 +0.01(+0.12%)
Dec 21, 2020 5.971 6.079 5.935 5.978 24,437 -0.06(-1.07%)
Dec 18, 2020 5.978 6.266 5.950 6.043 65,330 +0.11(+1.82%)
Dec 17, 2020 5.885 5.964 5.817 5.935 63,722 +0.04(+0.73%)
Dec 16, 2020 5.834 5.892 5.748 5.892 31,553 +0.13(+2.25%)
Dec 15, 2020 5.640 5.870 5.639 5.763 20,814 +0.02(+0.38%)
Dec 14, 2020 5.691 5.928 5.590 5.741 63,453 +0.00(+0.00%)
Dec 11, 2020 5.691 5.745 5.640 5.741 19,460 +0.09(+1.66%)
Dec 10, 2020 5.539 5.719 5.539 5.647 31,165 +0.14(+2.48%)
Dec 09, 2020 5.691 5.691 5.511 5.511 37,786 -0.10(-1.79%)
Dec 08, 2020 5.532 5.712 5.532 5.611 24,454 +0.00(+0.06%)
Dec 07, 2020 5.575 5.647 5.417 5.608 28,891 -0.00(-0.06%)
Dec 04, 2020 5.590 5.735 5.579 5.611 51,708 -0.01(-0.20%)
Dec 03, 2020 5.676 5.727 5.582 5.623 14,425 +0.00(+0.08%)
Dec 02, 2020 5.691 5.741 5.619 5.619 22,860 -0.10(-1.76%)
Dec 01, 2020 5.827 5.867 5.683 5.719 15,230 -0.08(-1.36%)
Nov 30, 2020 6.021 6.021 5.788 5.798 25,501 -0.17(-2.77%)
Nov 27, 2020 5.971 6.029 5.870 5.964 23,491 -0.02(-0.34%)
Nov 25, 2020 5.934 6.020 5.913 5.984 25,595 +0.06(+0.96%)
Nov 24, 2020 5.906 6.063 5.856 5.927 51,516 +0.15(+2.60%)
Nov 23, 2020 5.863 5.977 5.777 5.777 62,417 +0.04(+0.62%)
Nov 20, 2020 5.755 5.827 5.698 5.741 27,833 +0.06(+1.13%)
Nov 19, 2020 5.848 6.002 5.648 5.677 29,411 -0.11(-1.98%)
Nov 18, 2020 5.648 5.813 5.648 5.791 31,101 +0.14(+2.53%)
Nov 17, 2020 5.898 5.906 5.469 5.648 64,717 -0.23(-3.89%)
Nov 16, 2020 6.077 6.370 5.820 5.877 61,574 -0.11(-1.79%)
Nov 13, 2020 5.741 5.984 5.720 5.984 35,806 +0.24(+4.23%)
Nov 12, 2020 5.684 5.898 5.648 5.741 83,424 +0.09(+1.65%)
Nov 11, 2020 5.655 5.727 5.641 5.648 33,878 -0.00(-0.00%)
Nov 10, 2020 5.498 5.720 5.406 5.648 72,409 +0.27(+5.05%)
Nov 09, 2020 5.372 5.612 5.362 5.376 36,516 +0.02(+0.40%)
Nov 06, 2020 5.098 5.355 5.098 5.355 37,484 +0.17(+3.31%)
Nov 05, 2020 5.026 5.224 4.876 5.183 29,530 +0.17(+3.42%)
Nov 04, 2020 5.169 5.169 5.012 5.012 18,887 -0.14(-2.64%)
Nov 03, 2020 5.148 5.186 5.148 5.148 30,710 +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.