Cross Timbers Royalty Trust (CRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 9.50 | 9.49 | 9.40 | 9.40 | 9.40 | 4,051 |
| 16 Sept 2024 | 9.31 | 9.47 | 9.27 | 9.45 | 9.45 | 19,200 |
| 13 Sept 2024 | 9.34 | 9.55 | 9.17 | 9.26 | 9.26 | 31,800 |
| 12 Sept 2024 | 9.02 | 9.27 | 9.02 | 9.19 | 9.19 | 23,500 |
| 11 Sept 2024 | 9.13 | 9.15 | 9.05 | 9.05 | 9.05 | 13,100 |
| 10 Sept 2024 | 8.95 | 9.12 | 8.90 | 9.09 | 9.09 | 12,200 |
| 09 Sept 2024 | 8.97 | 9.17 | 8.89 | 8.89 | 8.89 | 37,500 |
| 06 Sept 2024 | 9.07 | 9.20 | 8.88 | 9.08 | 9.08 | 37,400 |
| 05 Sept 2024 | 9.39 | 9.41 | 9.13 | 9.15 | 9.15 | 35,800 |
| 04 Sept 2024 | 9.25 | 9.39 | 9.25 | 9.37 | 9.37 | 17,400 |
| 03 Sept 2024 | 9.59 | 9.60 | 9.16 | 9.35 | 9.35 | 50,400 |
| 30 Aug 2024 | 9.74 | 9.88 | 9.54 | 9.59 | 9.59 | 41,100 |
| 30 Aug 2024 | 0.055 Dividend | |||||
| 29 Aug 2024 | 9.90 | 9.95 | 9.79 | 9.89 | 9.84 | 45,600 |
| 28 Aug 2024 | 10.00 | 10.04 | 9.82 | 9.93 | 9.87 | 19,600 |
| 27 Aug 2024 | 10.14 | 10.20 | 9.95 | 9.99 | 9.93 | 22,100 |
| 26 Aug 2024 | 10.15 | 10.27 | 10.00 | 10.01 | 9.95 | 35,000 |
| 23 Aug 2024 | 10.28 | 10.29 | 10.02 | 10.17 | 10.11 | 20,700 |
| 22 Aug 2024 | 10.57 | 10.57 | 10.02 | 10.18 | 10.12 | 43,300 |
| 21 Aug 2024 | 10.64 | 10.76 | 10.34 | 10.51 | 10.45 | 23,700 |
| 20 Aug 2024 | 10.82 | 10.97 | 10.36 | 10.48 | 10.42 | 67,000 |
| 19 Aug 2024 | 10.21 | 10.72 | 10.21 | 10.63 | 10.57 | 26,200 |
| 16 Aug 2024 | 10.27 | 10.75 | 10.27 | 10.45 | 10.39 | 20,500 |
| 15 Aug 2024 | 10.43 | 10.74 | 10.28 | 10.70 | 10.64 | 36,200 |
| 14 Aug 2024 | 10.49 | 10.59 | 10.26 | 10.30 | 10.24 | 19,500 |
| 13 Aug 2024 | 9.78 | 10.36 | 9.78 | 10.32 | 10.26 | 51,600 |
| 12 Aug 2024 | 10.01 | 10.07 | 9.73 | 9.79 | 9.74 | 23,800 |
| 09 Aug 2024 | 10.14 | 10.17 | 9.92 | 10.09 | 10.03 | 9,400 |
| 08 Aug 2024 | 9.80 | 10.08 | 9.80 | 9.97 | 9.91 | 15,800 |
| 07 Aug 2024 | 9.86 | 10.00 | 9.77 | 9.86 | 9.81 | 20,900 |
| 06 Aug 2024 | 9.74 | 9.90 | 9.74 | 9.79 | 9.74 | 17,500 |
| 05 Aug 2024 | 10.05 | 10.07 | 9.12 | 9.50 | 9.45 | 78,900 |
| 02 Aug 2024 | 10.16 | 10.16 | 9.79 | 10.01 | 9.95 | 34,900 |
| 01 Aug 2024 | 10.35 | 10.35 | 10.10 | 10.16 | 10.10 | 13,700 |
| 31 July 2024 | 10.37 | 10.64 | 10.30 | 10.34 | 10.28 | 26,000 |
| 31 July 2024 | 0.096 Dividend | |||||
| 30 July 2024 | 10.46 | 10.75 | 10.40 | 10.45 | 10.30 | 45,700 |
| 29 July 2024 | 10.40 | 10.59 | 10.25 | 10.45 | 10.30 | 38,600 |
| 26 July 2024 | 10.24 | 10.33 | 10.22 | 10.23 | 10.08 | 11,300 |
| 25 July 2024 | 9.89 | 10.24 | 9.89 | 10.22 | 10.07 | 27,000 |
| 24 July 2024 | 10.19 | 10.30 | 9.98 | 10.00 | 9.85 | 33,300 |
| 23 July 2024 | 10.27 | 10.40 | 10.00 | 10.05 | 9.90 | 50,500 |
| 22 July 2024 | 10.22 | 10.69 | 10.06 | 10.39 | 10.24 | 42,900 |
| 19 July 2024 | 9.99 | 10.11 | 9.87 | 10.00 | 9.85 | 32,700 |
| 18 July 2024 | 10.01 | 10.21 | 9.88 | 9.99 | 9.84 | 38,800 |
| 17 July 2024 | 10.01 | 10.40 | 10.01 | 10.11 | 9.96 | 44,700 |
| 16 July 2024 | 10.04 | 10.21 | 9.95 | 9.98 | 9.83 | 34,300 |
| 15 July 2024 | 10.11 | 10.43 | 9.91 | 10.23 | 10.08 | 35,200 |
| 12 July 2024 | 9.58 | 10.32 | 9.58 | 10.29 | 10.14 | 33,700 |
| 11 July 2024 | 9.58 | 9.70 | 9.40 | 9.49 | 9.35 | 58,700 |
| 10 July 2024 | 9.73 | 9.73 | 9.50 | 9.56 | 9.42 | 22,200 |
| 09 July 2024 | 9.96 | 9.99 | 9.60 | 9.65 | 9.51 | 39,200 |
| 08 July 2024 | 9.51 | 9.90 | 9.49 | 9.88 | 9.73 | 25,700 |
| 05 July 2024 | 9.60 | 9.75 | 9.19 | 9.43 | 9.29 | 71,400 |
| 03 July 2024 | 9.86 | 9.86 | 9.51 | 9.73 | 9.59 | 62,200 |
| 02 July 2024 | 10.52 | 10.61 | 9.81 | 9.92 | 9.77 | 43,400 |
| 01 July 2024 | 10.75 | 10.76 | 10.50 | 10.52 | 10.37 | 28,600 |
| 28 June 2024 | 10.48 | 10.80 | 10.48 | 10.80 | 10.64 | 18,800 |
| 28 June 2024 | 0.03 Dividend | |||||
| 27 June 2024 | 10.51 | 10.69 | 10.45 | 10.51 | 10.33 | 23,600 |
| 26 June 2024 | 10.86 | 10.92 | 10.45 | 10.45 | 10.27 | 28,200 |
| 25 June 2024 | 10.76 | 11.15 | 10.75 | 10.85 | 10.66 | 37,600 |
| 24 June 2024 | 10.52 | 10.89 | 10.52 | 10.85 | 10.66 | 42,000 |
| 21 June 2024 | 10.89 | 10.92 | 10.50 | 10.67 | 10.48 | 52,500 |
| 20 June 2024 | 11.49 | 11.49 | 10.75 | 10.80 | 10.61 | 135,700 |
| 18 June 2024 | 12.40 | 12.40 | 11.30 | 11.39 | 11.19 | 93,600 |
| 17 June 2024 | 13.08 | 13.10 | 12.45 | 12.45 | 12.23 | 59,000 |
| 14 June 2024 | 13.03 | 13.20 | 12.85 | 13.08 | 12.85 | 59,100 |
| 13 June 2024 | 13.31 | 13.48 | 13.09 | 13.16 | 12.93 | 49,200 |
| 12 June 2024 | 13.52 | 13.64 | 13.33 | 13.49 | 13.25 | 27,000 |
| 11 June 2024 | 13.60 | 13.64 | 13.40 | 13.52 | 13.28 | 11,400 |
| 10 June 2024 | 13.52 | 13.70 | 13.50 | 13.65 | 13.41 | 9,300 |
| 07 June 2024 | 13.50 | 13.58 | 13.43 | 13.52 | 13.28 | 13,300 |
| 06 June 2024 | 13.54 | 13.57 | 13.39 | 13.43 | 13.19 | 45,000 |
| 05 June 2024 | 13.83 | 13.83 | 13.54 | 13.55 | 13.31 | 16,300 |
| 04 June 2024 | 13.77 | 13.83 | 13.58 | 13.58 | 13.34 | 13,900 |
| 03 June 2024 | 14.39 | 14.39 | 13.84 | 13.85 | 13.61 | 23,700 |
| 31 May 2024 | 14.34 | 14.40 | 14.12 | 14.28 | 14.03 | 20,500 |
| 31 May 2024 | 0.058 Dividend | |||||
| 30 May 2024 | 14.22 | 14.40 | 14.17 | 14.32 | 14.01 | 18,400 |
| 29 May 2024 | 13.84 | 14.30 | 13.84 | 14.19 | 13.89 | 28,000 |
| 28 May 2024 | 13.74 | 13.89 | 13.66 | 13.85 | 13.55 | 13,800 |
| 24 May 2024 | 13.85 | 14.08 | 13.64 | 13.72 | 13.43 | 22,000 |
| 23 May 2024 | 14.22 | 14.22 | 13.64 | 13.68 | 13.39 | 26,200 |
| 22 May 2024 | 14.30 | 14.30 | 13.95 | 14.03 | 13.73 | 25,000 |
| 21 May 2024 | 14.10 | 14.27 | 14.10 | 14.16 | 13.86 | 15,500 |
| 20 May 2024 | 13.92 | 14.37 | 13.91 | 14.28 | 13.97 | 64,400 |
| 17 May 2024 | 14.10 | 14.10 | 13.90 | 14.04 | 13.74 | 18,700 |
| 16 May 2024 | 14.14 | 14.14 | 13.90 | 14.05 | 13.75 | 20,300 |
| 15 May 2024 | 14.10 | 14.14 | 13.93 | 13.98 | 13.68 | 19,100 |
| 14 May 2024 | 14.14 | 14.14 | 13.80 | 13.95 | 13.65 | 27,600 |
| 13 May 2024 | 13.70 | 14.20 | 13.70 | 14.06 | 13.76 | 48,200 |
| 10 May 2024 | 13.75 | 14.05 | 13.61 | 13.78 | 13.48 | 44,400 |
| 09 May 2024 | 13.48 | 14.00 | 13.45 | 13.76 | 13.46 | 25,800 |
| 08 May 2024 | 13.20 | 13.47 | 13.19 | 13.42 | 13.13 | 29,000 |
| 07 May 2024 | 12.85 | 13.24 | 12.85 | 13.16 | 12.88 | 29,800 |
| 06 May 2024 | 13.08 | 13.25 | 12.94 | 13.03 | 12.75 | 57,600 |
| 03 May 2024 | 13.11 | 13.44 | 13.03 | 13.11 | 12.83 | 36,600 |
| 02 May 2024 | 13.35 | 13.46 | 13.23 | 13.27 | 12.98 | 21,600 |
| 01 May 2024 | 13.36 | 13.47 | 13.03 | 13.23 | 12.95 | 36,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.