Cross Timbers Royalty Trust CRT
NYSE · United States · Miscellaneous
$11.80+0.32 (+2.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.80 | +2.79% | $11.34 | $12.19 | $11.44 | 9.44K |
| 2026-10-01 | $11.48 | -3.04% | $11.60 | $12.02 | $11.34 | 9.50K |
| 2026-09-30 | $11.84 | -1.00% | $11.89 | $12.07 | $11.64 | 20.50K |
| 2026-09-29 | $11.96 | -2.92% | $12.25 | $12.39 | $11.78 | 19.80K |
| 2026-09-28 | $12.32 | -1.44% | $12.54 | $12.87 | $12.22 | 12.30K |
| 2026-09-25 | $12.50 | +2.04% | $12.19 | $12.96 | $12.19 | 28.80K |
| 2026-09-24 | $12.25 | +3.55% | $11.91 | $12.50 | $11.91 | 26.30K |
| 2026-09-23 | $11.83 | -3.35% | $12.14 | $12.23 | $11.72 | 73.00K |
| 2026-09-22 | $12.24 | -0.65% | $12.25 | $12.27 | $11.90 | 52.80K |
| 2026-09-21 | $12.32 | -3.37% | $12.72 | $12.75 | $12.20 | 31.60K |
| 2026-09-18 | $12.75 | -1.77% | $12.89 | $12.89 | $12.38 | 25.00K |
| 2026-09-17 | $12.98 | +3.02% | $12.65 | $13.10 | $11.77 | 55.90K |
| 2026-09-16 | $12.60 | -3.60% | $13.05 | $13.05 | $12.06 | 75.90K |
| 2026-09-15 | $13.07 | +9.01% | $12.09 | $13.15 | $12.00 | 106.30K |
| 2026-09-14 | $11.99 | +2.39% | $11.96 | $12.00 | $11.89 | 30.00K |
| 2026-09-11 | $11.71 | +3.81% | $11.29 | $11.90 | $11.29 | 48.20K |
| 2026-09-10 | $11.28 | -0.27% | $11.32 | $11.40 | $11.20 | 10.40K |
| 2026-09-09 | $11.31 | +0.80% | $11.25 | $11.50 | $11.19 | 33.70K |
| 2026-09-08 | $11.22 | +2.37% | $10.92 | $11.43 | $10.89 | 44.60K |
| 2026-09-04 | $10.96 | +2.91% | $10.58 | $10.98 | $10.58 | 23.00K |
| 2026-09-03 | $10.65 | +0.66% | $10.60 | $10.72 | $10.56 | 6.70K |
| 2026-09-02 | $10.58 | +0.47% | $10.52 | $10.71 | $10.48 | 9.10K |
| 2026-09-01 | $10.53 | +0.77% | $10.40 | $10.57 | $10.40 | 10.90K |
| 2026-08-31 | $10.45 | +0.29% | $10.45 | $10.50 | $10.30 | 19.80K |
| 2026-08-28 | $10.42 | -0.86% | $10.62 | $10.62 | $10.40 | 22.80K |
| 2026-08-27 | $10.51 | +0.19% | $10.52 | $10.72 | $10.45 | 13.00K |
| 2026-08-26 | $10.49 | -1.13% | $10.61 | $10.63 | $10.34 | 18.10K |
| 2026-08-25 | $10.61 | 0.00% | $10.60 | $10.76 | $10.53 | 8.90K |
| 2026-08-24 | $10.61 | -1.85% | $10.67 | $10.81 | $10.54 | 45.60K |
| 2026-08-21 | $10.81 | +2.95% | $10.61 | $10.90 | $10.59 | 22.90K |
| 2026-08-20 | $10.50 | -0.38% | $10.55 | $10.67 | $10.50 | 15.80K |
| 2026-08-19 | $10.54 | -0.38% | $10.60 | $10.60 | $10.29 | 23.70K |
| 2026-08-18 | $10.58 | +0.09% | $10.60 | $10.68 | $10.52 | 15.90K |
| 2026-08-17 | $10.57 | +1.93% | $10.50 | $10.63 | $10.44 | 18.80K |
| 2026-08-14 | $10.37 | +2.98% | $10.13 | $10.58 | $10.13 | 30.80K |
| 2026-08-13 | $10.07 | -0.30% | $9.88 | $10.25 | $9.88 | 22.20K |
| 2026-08-12 | $10.10 | +1.41% | $10.18 | $10.18 | $9.86 | 18.20K |
| 2026-08-11 | $9.96 | +0.50% | $9.83 | $10.03 | $9.83 | 20.10K |
| 2026-08-10 | $9.91 | -1.29% | $10.03 | $10.18 | $9.50 | 8.40K |
| 2026-08-07 | $10.04 | -0.79% | $10.12 | $10.18 | $9.84 | 38.40K |
| 2026-08-06 | $10.12 | -0.49% | $10.14 | $10.20 | $10.08 | 9.00K |
| 2026-08-05 | $10.17 | +0.79% | $10.02 | $10.25 | $10.02 | 34.80K |
| 2026-08-04 | $10.09 | -1.75% | $10.11 | $10.12 | $10.01 | 9.30K |
| 2026-08-03 | $10.27 | +0.49% | $10.22 | $10.31 | $10.18 | 10.10K |
| 2026-07-31 | $10.22 | +0.49% | $10.20 | $10.30 | $10.01 | 30.00K |
| 2026-07-30 | $10.17 | -0.10% | $10.18 | $10.22 | $10.09 | 15.40K |
| 2026-07-29 | $10.18 | +2.11% | $10.05 | $10.28 | $10.05 | 12.80K |
| 2026-07-28 | $9.97 | -1.29% | $10.13 | $10.13 | $9.91 | 5.90K |
| 2026-07-27 | $10.10 | -0.49% | $10.15 | $10.15 | $10.01 | 9.70K |
| 2026-07-24 | $10.15 | +2.32% | $10.00 | $10.33 | $9.98 | 33.20K |
| 2026-07-23 | $9.92 | +2.80% | $9.71 | $10.00 | $9.70 | 13.70K |
| 2026-07-22 | $9.65 | -0.41% | $9.73 | $9.80 | $9.60 | 7.80K |
| 2026-07-21 | $9.69 | +0.31% | $9.75 | $9.81 | $9.54 | 8.40K |
| 2026-07-20 | $9.66 | -2.03% | $9.80 | $9.80 | $9.33 | 4.30K |
| 2026-07-17 | $9.86 | +7.41% | $9.75 | $10.00 | $9.45 | 47.70K |
| 2026-07-16 | $9.18 | -0.97% | $9.27 | $9.27 | $9.03 | 6.80K |
| 2026-07-15 | $9.27 | -0.64% | $9.33 | $9.33 | $9.00 | 18.90K |
| 2026-07-14 | $9.33 | +0.86% | $9.33 | $9.42 | $9.23 | 9.50K |
| 2026-07-13 | $9.25 | +0.43% | $9.30 | $9.30 | $9.14 | 9.80K |
| 2026-07-10 | $9.21 | +0.99% | $9.29 | $9.30 | $9.12 | 11.40K |
| 2026-07-09 | $9.12 | -0.22% | $9.12 | $9.22 | $8.99 | 4.50K |
| 2026-07-08 | $9.14 | -0.33% | $9.20 | $9.20 | $9.07 | 5.30K |
| 2026-07-07 | $9.17 | +1.66% | $9.02 | $9.18 | $8.91 | 12.70K |
| 2026-07-06 | $9.02 | 0.00% | $9.01 | $9.10 | $8.80 | 17.70K |
| 2026-07-02 | $9.02 | -0.22% | $9.04 | $9.24 | $9.02 | 3.30K |
| 2026-07-01 | $9.04 | 0.00% | $9.10 | $9.15 | $8.95 | 8.80K |
| 2026-06-30 | $9.04 | +1.12% | $8.88 | $9.11 | $8.88 | 13.90K |
| 2026-06-29 | $8.94 | -1.00% | $8.95 | $9.10 | $8.86 | 14.30K |
| 2026-06-26 | $9.03 | +1.57% | $8.91 | $9.16 | $8.87 | 12.70K |
| 2026-06-25 | $8.89 | +2.54% | $8.73 | $8.96 | $8.73 | 18.30K |
| 2026-06-24 | $8.67 | +1.05% | $8.61 | $8.86 | $8.50 | 21.40K |
| 2026-06-23 | $8.58 | +0.35% | $8.36 | $9.00 | $8.36 | 69.70K |
| 2026-06-22 | $8.55 | -4.26% | $8.68 | $8.78 | $8.37 | 71.60K |
| 2026-06-18 | $8.93 | -5.20% | $9.40 | $9.84 | $8.88 | 44.70K |
| 2026-06-17 | $9.42 | -3.48% | $9.71 | $10.35 | $9.42 | 29.80K |
| 2026-06-16 | $9.76 | -2.89% | $9.90 | $10.10 | $9.75 | 57.20K |
| 2026-06-15 | $10.05 | -6.86% | $10.72 | $10.72 | $9.94 | 51.90K |
| 2026-06-12 | $10.79 | -0.19% | $10.77 | $10.90 | $10.73 | 8.00K |
| 2026-06-11 | $10.81 | -0.28% | $10.77 | $10.84 | $10.77 | 9.50K |
| 2026-06-10 | $10.84 | +0.46% | $10.72 | $10.84 | $10.72 | 13.00K |
| 2026-06-09 | $10.79 | +0.28% | $10.70 | $10.79 | $10.70 | 18.90K |
| 2026-06-08 | $10.76 | +0.19% | $10.70 | $10.79 | $10.70 | 11.00K |
| 2026-06-05 | $10.74 | -0.74% | $10.71 | $10.88 | $10.70 | 19.30K |
| 2026-06-04 | $10.82 | +0.19% | $10.70 | $10.85 | $10.70 | 7.20K |
| 2026-06-03 | $10.80 | +1.79% | $10.65 | $10.80 | $10.52 | 13.30K |
| 2026-06-02 | $10.61 | +1.24% | $10.37 | $10.61 | $10.30 | 17.60K |
| 2026-06-01 | $10.48 | -0.47% | $10.43 | $10.55 | $10.28 | 55.50K |
| 2026-05-29 | $10.53 | -1.68% | $10.60 | $10.70 | $10.25 | 24.10K |
| 2026-05-28 | $10.71 | -0.65% | $10.71 | $10.88 | $10.59 | 7.00K |
| 2026-05-27 | $10.78 | -1.46% | $10.83 | $10.87 | $10.60 | 15.00K |