Cross Timbers Royalty Trust (CRT) Historical Stock Data
10.11 ↑0.11 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRT is down -0.45% a day on average. There have been 14 days where Cross Timbers Royalty Trust closed green and 16 days where CRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 9.92 | 10.11 | ↑$0.19 (1.92%) | 9.92 | 10.15 | 24.33K |
| 2025-05-15 | 9.92 | 10.00 | ↑$0.08 (0.81%) | 9.88 | 10.05 | 21.12K |
| 2025-05-14 | 10.01 | 9.90 | ↓$0.11 (-1.10%) | 9.90 | 10.08 | 63.94K |
| 2025-05-13 | 10.14 | 10.06 | ↓$0.08 (-0.79%) | 10.02 | 10.15 | 24.28K |
| 2025-05-12 | 10.15 | 10.01 | ↓$0.14 (-1.38%) | 10.01 | 10.15 | 22.83K |
| 2025-05-09 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.02 | 10.40 | 8.62K |
| 2025-05-08 | 10.06 | 10.09 | ↑$0.03 (0.30%) | 10.06 | 10.21 | 5.81K |
| 2025-05-07 | 10.01 | 10.06 | ↑$0.05 (0.50%) | 9.92 | 10.18 | 13.57K |
| 2025-05-06 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.95 | 10.02 | 12.97K |
| 2025-05-05 | 10.03 | 10.00 | ↓$0.03 (-0.30%) | 9.91 | 10.20 | 31.27K |
| 2025-05-02 | 10.15 | 10.05 | ↓$0.10 (-0.99%) | 10.02 | 10.25 | 18.51K |
| 2025-05-01 | 10.45 | 10.11 | ↓$0.34 (-3.25%) | 10.11 | 10.48 | 15.47K |
| 2025-04-30 | 10.49 | 10.39 | ↓$0.10 (-0.95%) | 10.31 | 10.56 | 8.75K |
| 2025-04-29 | 10.38 | 10.52 | ↑$0.14 (1.35%) | 10.35 | 10.58 | 10.99K |
| 2025-04-28 | 10.27 | 10.34 | ↑$0.07 (0.70%) | 10.27 | 10.65 | 15.87K |
| 2025-04-25 | 10.01 | 10.34 | ↑$0.33 (3.30%) | 10.01 | 10.89 | 82.94K |
| 2025-04-24 | 9.88 | 10.16 | ↑$0.28 (2.83%) | 9.88 | 10.40 | 92.27K |
| 2025-04-23 | 10.40 | 10.05 | ↓$0.35 (-3.37%) | 9.88 | 10.40 | 22.94K |
| 2025-04-22 | 10.01 | 10.15 | ↑$0.14 (1.40%) | 9.93 | 10.20 | 18.97K |
| 2025-04-21 | 10.11 | 10.06 | ↓$0.05 (-0.49%) | 10.04 | 10.29 | 18.42K |
| 2025-04-17 | 10.96 | 10.32 | ↓$0.64 (-5.84%) | 10.23 | 11.09 | 33.75K |
| 2025-04-16 | 10.98 | 10.85 | ↓$0.13 (-1.18%) | 10.78 | 11.07 | 10.95K |
| 2025-04-15 | 10.83 | 11.11 | ↑$0.28 (2.59%) | 10.77 | 11.32 | 15.70K |
| 2025-04-14 | 10.88 | 10.93 | ↑$0.05 (0.46%) | 10.65 | 11.46 | 21.45K |
| 2025-04-11 | 10.32 | 10.61 | ↑$0.29 (2.81%) | 10.20 | 10.68 | 19.82K |
| 2025-04-10 | 10.42 | 10.20 | ↓$0.22 (-2.11%) | 10.02 | 10.96 | 11.78K |
| 2025-04-09 | 9.88 | 10.46 | ↑$0.58 (5.87%) | 9.20 | 10.57 | 37.60K |
| 2025-04-08 | 10.47 | 9.87 | ↓$0.60 (-5.73%) | 9.76 | 10.51 | 18.92K |
| 2025-04-07 | 10.39 | 9.91 | ↓$0.48 (-4.62%) | 9.51 | 10.39 | 73.20K |
| 2025-04-04 | 11.50 | 10.85 | ↓$0.65 (-5.65%) | 10.79 | 12.01 | 75.98K |
Create an account or log in to view more rows.
$CRT love this stock!!!!
$CRT where’s the WSB guys at? Still sleeping?
$CRT very nice
$CRT Waiting waiting waiting — you know for what !!! Announcement!!!
$CRT looking ready to breakout soon.
$CRT Like if the Hedgies are fucked
$CRT like if you’re buying Monday!! Let’s Go!!
$CRT all’s I know is buy and hold… no expectations
$CRT I love you!
$CRT COME ON!!! Ugh!