Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

10.46 -0.13 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 10.66 10.66 10.35 10.46 20,314 -0.13(-1.23%)
Dec 02, 2024 10.89 11.00 10.48 10.59 47,102 -0.35(-3.20%)
Nov 29, 2024 11.02 11.10 10.94 10.94 9,482 -0.03(-0.25%)
Nov 27, 2024 10.79 11.06 10.79 10.97 28,670 +0.21(+1.94%)
Nov 26, 2024 10.61 10.85 10.61 10.76 18,305 +0.07(+0.65%)
Nov 25, 2024 10.74 10.84 10.61 10.69 30,370 -0.18(-1.64%)
Nov 22, 2024 10.91 11.11 10.87 10.87 36,205 -0.14(-1.26%)
Nov 21, 2024 10.40 11.19 10.31 11.01 56,435 +0.71(+6.94%)
Nov 20, 2024 10.08 10.29 10.02 10.29 19,383 +0.34(+3.39%)
Nov 19, 2024 10.16 10.19 9.837 9.956 19,648 -0.11(-1.08%)
Nov 18, 2024 9.906 10.21 9.787 10.06 56,754 +0.23(+2.32%)
Nov 15, 2024 10.16 10.19 9.693 9.837 34,931 -0.11(-1.10%)
Nov 14, 2024 9.916 10.06 9.876 9.946 22,449 -0.01(-0.10%)
Nov 13, 2024 10.02 10.06 9.916 9.956 23,197 -0.06(-0.59%)
Nov 12, 2024 10.02 10.06 9.901 10.02 14,671 +0.05(+0.50%)
Nov 11, 2024 9.837 10.01 9.747 9.965 18,714 +0.19(+1.93%)
Nov 08, 2024 10.03 10.03 9.728 9.777 15,838 -0.05(-0.50%)
Nov 07, 2024 9.916 10.14 9.767 9.827 17,519 -0.23(-2.27%)
Nov 06, 2024 9.817 10.16 9.618 10.05 38,612 +0.26(+2.68%)
Nov 05, 2024 9.866 9.916 9.718 9.792 16,203 -0.18(-1.84%)
Nov 04, 2024 9.678 10.21 9.618 9.975 36,238 +0.20(+2.03%)
Nov 01, 2024 10.20 10.46 9.549 9.777 38,190 -0.29(-2.86%)
Oct 31, 2024 10.24 10.38 10.06 10.06 18,206 -0.28(-2.73%)
Oct 30, 2024 10.25 10.48 10.17 10.35 12,443 +0.00(+0.00%)
Oct 29, 2024 10.59 10.59 10.19 10.35 25,832 -0.41(-3.85%)
Oct 28, 2024 10.56 10.79 10.38 10.76 43,105 +0.20(+1.86%)
Oct 25, 2024 10.84 10.84 10.51 10.56 32,604 -0.18(-1.65%)
Oct 24, 2024 10.89 11.07 10.74 10.74 18,746 -0.14(-1.27%)
Oct 23, 2024 11.08 11.19 10.77 10.88 24,195 -0.15(-1.34%)
Oct 22, 2024 11.18 11.42 10.97 11.03 47,127 -0.08(-0.71%)
Oct 21, 2024 11.18 11.61 11.08 11.11 59,389 -0.01(-0.09%)
Oct 18, 2024 10.98 11.16 10.89 11.12 19,015 +0.22(+1.99%)
Oct 17, 2024 10.83 10.98 10.59 10.90 19,451 +0.07(+0.64%)
Oct 16, 2024 10.64 11.01 10.64 10.83 18,281 +0.10(+0.92%)
Oct 15, 2024 10.94 11.03 10.63 10.73 28,720 -0.21(-1.89%)
Oct 14, 2024 10.50 11.05 10.50 10.94 34,291 +0.30(+2.78%)
Oct 11, 2024 10.47 10.64 10.27 10.64 26,532 +0.37(+3.60%)
Oct 10, 2024 10.25 10.44 10.25 10.27 11,760 +0.00(+0.05%)
Oct 09, 2024 10.17 10.33 10.17 10.27 13,486 +0.04(+0.39%)
Oct 08, 2024 10.60 10.60 10.05 10.23 40,366 -0.45(-4.24%)
Oct 07, 2024 10.51 10.74 10.51 10.68 19,378 +0.05(+0.46%)
Oct 04, 2024 10.75 10.75 10.58 10.63 11,691 +0.01(+0.09%)
Oct 03, 2024 10.36 10.78 10.35 10.62 18,088 +0.33(+3.16%)
Oct 02, 2024 10.33 10.56 10.30 10.30 26,638 -0.08(-0.76%)
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.