Cross Timbers Royalty Trust (CRT) Historical Stock Data
16.79 ↑0.14 (0.84%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, CRT is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2022-05-17 | 16.94 | 16.79 | ↓$0.15 (-0.89%) | 16.49 | 17.13 | 58.82K |
| 2022-05-16 | 15.99 | 16.65 | ↑$0.66 (4.13%) | 15.99 | 17.04 | 135.47K |
| 2022-05-13 | 15.61 | 15.85 | ↑$0.24 (1.54%) | 15.58 | 15.99 | 49.41K |
| 2022-05-12 | 15.62 | 15.44 | ↓$0.18 (-1.15%) | 15.06 | 15.72 | 36.36K |
| 2022-05-11 | 15.16 | 15.61 | ↑$0.45 (2.97%) | 15.16 | 15.80 | 26.99K |
| 2022-05-10 | 15.51 | 15.11 | ↓$0.40 (-2.58%) | 14.55 | 15.84 | 77.03K |
| 2022-05-09 | 15.80 | 15.51 | ↓$0.29 (-1.84%) | 15.13 | 15.80 | 41.43K |
| 2022-05-06 | 15.58 | 15.85 | ↑$0.27 (1.73%) | 15.32 | 15.85 | 42.58K |
| 2022-05-05 | 15.47 | 15.24 | ↓$0.23 (-1.49%) | 15.05 | 15.47 | 26.28K |
| 2022-05-04 | 15.30 | 15.07 | ↓$0.23 (-1.50%) | 14.72 | 15.63 | 63.07K |
| 2022-05-03 | 14.83 | 15.10 | ↑$0.27 (1.82%) | 14.79 | 15.43 | 25.89K |
| 2022-05-02 | 14.93 | 14.79 | ↓$0.14 (-0.94%) | 14.15 | 15.24 | 72.86K |
| 2022-04-29 | 15.78 | 14.98 | ↓$0.80 (-5.07%) | 14.70 | 15.82 | 61K |
| 2022-04-28 | 15.43 | 15.36 | ↓$0.07 (-0.45%) | 14.85 | 15.55 | 63.01K |
| 2022-04-27 | 15.22 | 15.60 | ↑$0.38 (2.50%) | 15.10 | 16.08 | 113.13K |
| 2022-04-26 | 15.19 | 15.35 | ↑$0.16 (1.05%) | 14.90 | 16.16 | 149.76K |
| 2022-04-25 | 14.80 | 14.85 | ↑$0.05 (0.34%) | 13.73 | 14.88 | 106.63K |
| 2022-04-22 | 15.35 | 14.87 | ↓$0.48 (-3.13%) | 14.68 | 15.63 | 66.71K |
| 2022-04-21 | 15.40 | 15.15 | ↓$0.25 (-1.62%) | 14.76 | 15.80 | 80.32K |
| 2022-04-20 | 15.22 | 15.35 | ↑$0.13 (0.85%) | 14.90 | 15.53 | 154.01K |
| 2022-04-19 | 14.63 | 15.17 | ↑$0.54 (3.69%) | 14.63 | 15.56 | 149.88K |
| 2022-04-18 | 13.85 | 14.83 | ↑$0.98 (7.08%) | 13.74 | 14.93 | 118.66K |
| 2022-04-14 | 14.00 | 13.75 | ↓$0.25 (-1.79%) | 13.52 | 14.00 | 40.70K |
| 2022-04-13 | 13.31 | 13.95 | ↑$0.64 (4.81%) | 13.29 | 13.96 | 24.43K |
| 2022-04-12 | 13.32 | 13.25 | ↓$0.07 (-0.53%) | 13.25 | 13.66 | 30.48K |
| 2022-04-11 | 13.63 | 13.21 | ↓$0.42 (-3.08%) | 13.10 | 13.63 | 35.61K |
| 2022-04-08 | 12.85 | 13.45 | ↑$0.60 (4.67%) | 12.85 | 13.47 | 44.31K |
| 2022-04-07 | 12.35 | 12.81 | ↑$0.46 (3.72%) | 12.31 | 12.87 | 48.64K |
| 2022-04-06 | 12.76 | 12.33 | ↓$0.43 (-3.37%) | 12.30 | 12.94 | 47.02K |
| 2022-04-05 | 12.84 | 12.72 | ↓$0.12 (-0.93%) | 12.66 | 13.10 | 37.13K |
Create an account or log in to view more rows.
$CRT pressure
$CRT Powell save me
$CRT lets go!!
$CRT Awaiting buy signal..
$CRT the future is so bright .. I gotta wear shades..
$CRT bought more
$CRT ADDING MORE…
$CRT breaking out of this wedge sooner than later
$CRT nice!!!
$CRT never selling