Cross Timbers Royalty Trust Common Stock (CRT)

Last Price13.10

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 4th, 8:23 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Cross Timbers Royalty Trust Common Stock (CRT)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	12.88	13.29	12.82	13.10	24,341	13.10
11/02/2026	12.85	13.21	12.71	12.86	8,698	12.86
10/30/2026	13.73	14.15	12.79	13.09	34,302	13.09
10/29/2026	14.14	14.52	13.99	14.07	24,834	13.79
10/28/2026	13.98	13.98	13.75	13.86	17,236	13.59
10/27/2026	14.51	14.63	14.05	14.11	37,923	13.83
10/26/2026	13.86	14.37	13.78	14.29	32,213	14.01
10/23/2026	13.61	13.86	13.25	13.86	10,847	13.59
10/22/2026	14.05	14.09	13.50	13.60	18,413	13.33
10/21/2026	13.68	14.03	13.50	13.96	28,120	13.68
10/20/2026	13.00	14.15	13.00	13.60	86,803	13.33
10/19/2026	12.66	12.75	12.36	12.48	7,434	12.23
10/16/2026	12.91	12.99	12.46	12.80	9,151	12.55
10/15/2026	12.37	13.00	12.37	12.86	31,872	12.61
10/14/2026	12.36	12.68	12.36	12.49	13,660	12.24
10/13/2026	12.12	12.39	12.10	12.31	13,420	12.07
10/12/2026	11.87	12.13	11.81	12.06	15,653	11.82
10/09/2026	11.97	12.13	11.72	11.94	7,543	11.70
10/08/2026	11.55	12.09	11.37	11.94	9,967	11.70
10/07/2026	11.29	11.51	11.23	11.51	17,580	11.28
10/06/2026	11.53	11.58	11.34	11.36	8,905	11.14
10/05/2026	11.64	11.80	11.52	11.52	10,713	11.29
10/02/2026	11.34	12.19	11.34	11.77	13,163	11.54
10/01/2026	11.60	12.02	11.34	11.48	9,549	11.25
9/30/2026	11.89	12.07	11.64	11.84	20,479	11.61
9/29/2026	12.25	12.39	11.78	11.96	19,759	11.66
9/28/2026	12.54	12.87	12.22	12.32	12,349	12.01
9/25/2026	12.19	12.96	12.19	12.50	28,764	12.19
9/24/2026	11.91	12.50	11.91	12.25	26,304	11.94
9/23/2026	12.14	12.23	11.72	11.83	73,048	11.53
9/22/2026	12.25	12.27	11.90	12.24	52,847	11.93
9/21/2026	12.72	12.75	12.20	12.32	31,614	12.01
9/18/2026	12.89	12.89	12.38	12.75	25,025	12.43
9/17/2026	12.65	13.10	11.77	12.98	55,933	12.66
9/16/2026	13.05	13.05	12.06	12.60	75,930	12.28
9/15/2026	12.09	13.15	12.00	13.07	106,301	12.74
9/14/2026	11.96	12.00	11.89	11.99	29,998	11.69
9/11/2026	11.29	11.90	11.29	11.71	48,251	11.42
9/10/2026	11.32	11.40	11.20	11.28	10,372	11.00
9/09/2026	11.25	11.50	11.19	11.31	33,682	11.03
9/08/2026	10.92	11.43	10.89	11.22	44,561	10.94
9/04/2026	10.58	10.98	10.58	10.96	23,037	10.69
9/03/2026	10.60	10.72	10.56	10.65	6,704	10.38
9/02/2026	10.52	10.71	10.48	10.58	9,147	10.32
9/01/2026	10.40	10.57	10.40	10.53	10,937	10.27
8/31/2026	10.45	10.50	10.30	10.45	19,780	10.19
8/28/2026	10.62	10.62	10.40	10.42	22,773	10.09
8/27/2026	10.52	10.72	10.45	10.51	12,970	10.18
8/26/2026	10.61	10.63	10.34	10.49	18,105	10.16
8/25/2026	10.60	10.76	10.53	10.61	8,922	10.28
8/24/2026	10.67	10.81	10.54	10.61	45,593	10.28
8/21/2026	10.61	10.90	10.59	10.81	22,900	10.47
8/20/2026	10.55	10.66	10.50	10.50	15,758	10.17
8/19/2026	10.60	10.60	10.29	10.54	23,745	10.21
8/18/2026	10.60	10.68	10.52	10.58	15,889	10.25
8/17/2026	10.50	10.63	10.44	10.57	18,763	10.24
8/14/2026	10.13	10.58	10.13	10.37	30,773	10.04
8/13/2026	9.88	10.25	9.88	10.07	22,173	9.75
8/12/2026	10.18	10.18	9.86	10.10	18,189	9.78
8/11/2026	9.83	10.03	9.83	9.96	20,103	9.65
8/10/2026	10.03	10.18	9.50	9.91	8,422	9.60
8/07/2026	10.11	10.18	9.84	10.04	38,370	9.72
8/06/2026	10.14	10.20	10.08	10.12	8,988	9.80
8/05/2026	10.02	10.25	10.02	10.17	34,811	9.85
8/04/2026	10.11	10.12	10.01	10.09	9,301	9.77