Cross Timbers Royalty Trust Common Stock (CRT)
8.9100
+0.00 (0.00%)
NYSE · Last Trade: Dec 1st, 9:19 AM EST
Historical Prices For Cross Timbers Royalty Trust Common Stock (CRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/28/2025 | 8.79 | 8.99 | 8.76 | 8.91 | 8,961 | 8.91 |
| 11/26/2025 | 8.76 | 8.88 | 8.76 | 8.85 | 15,302 | 8.81 |
| 11/25/2025 | 8.75 | 8.92 | 8.75 | 8.84 | 20,098 | 8.80 |
| 11/24/2025 | 8.77 | 8.78 | 8.75 | 8.76 | 11,658 | 8.72 |
| 11/21/2025 | 8.83 | 8.99 | 8.79 | 8.82 | 36,020 | 8.78 |
| 11/20/2025 | 9.04 | 9.05 | 8.81 | 8.84 | 16,910 | 8.80 |
| 11/19/2025 | 8.96 | 9.00 | 8.87 | 8.95 | 29,226 | 8.91 |
| 11/18/2025 | 8.76 | 8.99 | 8.75 | 8.96 | 40,990 | 8.92 |
| 11/17/2025 | 8.75 | 8.99 | 8.75 | 8.84 | 78,776 | 8.80 |
| 11/14/2025 | 8.75 | 8.99 | 8.75 | 8.89 | 36,738 | 8.85 |
| 11/13/2025 | 8.97 | 9.02 | 8.65 | 8.79 | 74,748 | 8.75 |
| 11/12/2025 | 8.24 | 9.20 | 8.20 | 8.80 | 155,626 | 8.76 |
| 11/11/2025 | 7.81 | 8.23 | 7.75 | 8.20 | 71,577 | 8.17 |
| 11/10/2025 | 7.75 | 7.85 | 7.71 | 7.80 | 22,262 | 7.77 |
| 11/07/2025 | 7.55 | 7.77 | 7.55 | 7.77 | 19,153 | 7.74 |
| 11/06/2025 | 7.60 | 7.67 | 7.57 | 7.61 | 15,552 | 7.58 |
| 11/05/2025 | 7.62 | 7.67 | 7.50 | 7.62 | 33,057 | 7.59 |
| 11/04/2025 | 7.61 | 7.77 | 7.60 | 7.63 | 40,944 | 7.60 |
| 11/03/2025 | 7.43 | 7.80 | 7.43 | 7.73 | 50,874 | 7.70 |
| 10/31/2025 | 7.51 | 7.51 | 7.41 | 7.47 | 21,520 | 7.44 |
| 10/30/2025 | 7.44 | 7.56 | 7.44 | 7.50 | 24,656 | 7.39 |
| 10/29/2025 | 7.57 | 7.64 | 7.42 | 7.47 | 20,266 | 7.36 |
| 10/28/2025 | 7.46 | 7.61 | 7.46 | 7.57 | 26,582 | 7.46 |
| 10/27/2025 | 7.63 | 7.79 | 7.40 | 7.46 | 49,697 | 7.35 |
| 10/24/2025 | 7.66 | 8.00 | 7.66 | 7.87 | 35,571 | 7.76 |
| 10/23/2025 | 7.30 | 7.72 | 7.30 | 7.64 | 63,748 | 7.53 |
| 10/22/2025 | 7.13 | 7.29 | 7.13 | 7.25 | 19,251 | 7.15 |
| 10/21/2025 | 7.09 | 7.16 | 7.09 | 7.13 | 40,026 | 7.03 |
| 10/20/2025 | 7.09 | 7.16 | 7.07 | 7.08 | 21,683 | 6.98 |
| 10/17/2025 | 7.30 | 7.30 | 7.12 | 7.15 | 22,500 | 7.05 |
| 10/16/2025 | 7.44 | 7.45 | 7.29 | 7.29 | 52,245 | 7.19 |
| 10/15/2025 | 7.50 | 7.72 | 7.44 | 7.48 | 23,050 | 7.37 |
| 10/14/2025 | 7.43 | 7.57 | 7.43 | 7.47 | 10,162 | 7.36 |
| 10/13/2025 | 7.57 | 7.73 | 7.40 | 7.40 | 92,260 | 7.30 |
| 10/10/2025 | 7.57 | 7.74 | 7.50 | 7.53 | 24,864 | 7.42 |
| 10/09/2025 | 7.73 | 7.74 | 7.55 | 7.59 | 14,964 | 7.48 |
| 10/08/2025 | 7.75 | 7.75 | 7.65 | 7.69 | 16,586 | 7.58 |
| 10/07/2025 | 7.65 | 7.74 | 7.65 | 7.70 | 17,039 | 7.59 |
| 10/06/2025 | 7.60 | 7.68 | 7.59 | 7.66 | 28,747 | 7.55 |
| 10/03/2025 | 7.51 | 7.75 | 7.48 | 7.66 | 23,091 | 7.55 |
| 10/02/2025 | 7.46 | 7.53 | 7.38 | 7.43 | 14,825 | 7.32 |
| 10/01/2025 | 7.50 | 7.59 | 7.46 | 7.48 | 20,038 | 7.38 |
| 9/30/2025 | 7.53 | 7.63 | 7.50 | 7.54 | 14,662 | 7.43 |
| 9/29/2025 | 7.79 | 7.81 | 7.52 | 7.67 | 29,214 | 7.53 |
| 9/26/2025 | 7.36 | 7.65 | 7.36 | 7.59 | 18,560 | 7.45 |
| 9/25/2025 | 7.28 | 7.61 | 7.28 | 7.36 | 14,180 | 7.23 |
| 9/24/2025 | 7.20 | 7.43 | 7.20 | 7.43 | 20,515 | 7.29 |
| 9/23/2025 | 7.25 | 7.37 | 7.14 | 7.25 | 40,493 | 7.12 |
| 9/22/2025 | 7.61 | 7.65 | 7.30 | 7.30 | 47,279 | 7.17 |
| 9/19/2025 | 7.75 | 7.86 | 7.65 | 7.65 | 32,598 | 7.51 |
| 9/18/2025 | 7.73 | 7.86 | 7.73 | 7.80 | 15,605 | 7.66 |
| 9/17/2025 | 7.72 | 7.87 | 7.67 | 7.76 | 17,654 | 7.62 |
| 9/16/2025 | 7.68 | 7.82 | 7.67 | 7.72 | 34,581 | 7.58 |
| 9/15/2025 | 7.97 | 8.01 | 7.70 | 7.70 | 46,955 | 7.56 |
| 9/12/2025 | 8.09 | 8.11 | 7.96 | 8.03 | 20,201 | 7.88 |
| 9/11/2025 | 8.08 | 8.19 | 8.01 | 8.04 | 27,520 | 7.89 |
| 9/10/2025 | 8.14 | 8.34 | 8.07 | 8.08 | 34,716 | 7.93 |
| 9/09/2025 | 8.29 | 8.56 | 8.20 | 8.24 | 38,701 | 8.09 |
| 9/08/2025 | 8.69 | 8.70 | 8.29 | 8.29 | 65,402 | 8.14 |
| 9/05/2025 | 8.70 | 8.71 | 8.69 | 8.70 | 22,231 | 8.54 |
| 9/04/2025 | 8.69 | 8.79 | 8.69 | 8.70 | 17,013 | 8.54 |
| 9/03/2025 | 8.73 | 8.75 | 8.69 | 8.70 | 21,992 | 8.54 |
| 9/02/2025 | 8.75 | 8.81 | 8.73 | 8.77 | 20,941 | 8.61 |