Cross Timbers Royalty Trust Common Stock (CRT)

Last Price10.39

Change-0.10 (-0.93%)

NYSE · Last Trade: May 1st, 2:30 AM EDT

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	10.49	10.56	10.30	10.39	8,756	10.39
4/29/2025	10.38	10.58	10.35	10.52	10,992	10.52
4/28/2025	10.27	10.68	10.27	10.34	15,872	10.34
4/25/2025	10.01	10.89	10.01	10.34	82,946	10.34
4/24/2025	9.88	10.40	9.88	10.16	92,270	10.16
4/23/2025	10.40	10.40	9.88	10.05	23,044	10.05
4/22/2025	10.01	10.20	9.93	10.15	18,975	10.15
4/21/2025	10.11	10.29	10.00	10.06	18,424	10.06
4/17/2025	10.96	11.09	10.23	10.32	33,752	10.32
4/16/2025	10.98	11.07	10.78	10.85	10,954	10.85
4/15/2025	10.83	11.32	10.77	11.11	15,704	11.11
4/14/2025	10.88	11.46	10.65	10.93	21,447	10.93
4/11/2025	10.32	10.68	10.20	10.61	19,824	10.61
4/10/2025	10.42	10.96	10.02	10.20	11,781	10.20
4/09/2025	9.88	10.57	9.20	10.46	37,603	10.46
4/08/2025	10.47	10.51	9.76	9.87	18,916	9.87
4/07/2025	10.39	10.39	9.51	9.91	73,202	9.91
4/04/2025	11.50	12.01	10.80	10.85	76,123	10.85
4/03/2025	11.65	12.15	11.00	11.86	37,233	11.86
4/02/2025	12.35	12.58	11.71	11.76	31,691	11.76
4/01/2025	13.20	13.31	12.12	12.27	59,445	12.27
3/31/2025	12.15	13.22	12.02	13.17	91,073	13.17
3/28/2025	11.78	12.44	11.60	12.33	46,274	12.17
3/27/2025	11.87	11.94	11.61	11.76	21,345	11.61
3/26/2025	12.25	12.43	11.60	11.75	48,241	11.60
3/25/2025	11.87	12.41	11.87	12.15	37,872	12.00
3/24/2025	11.79	11.89	11.52	11.78	37,380	11.63
3/21/2025	11.25	11.89	11.20	11.71	63,584	11.56
3/20/2025	10.91	11.15	10.91	11.11	19,965	10.97
3/19/2025	10.88	10.90	10.77	10.86	12,582	10.72
3/18/2025	11.01	11.01	10.70	10.84	17,573	10.71
3/17/2025	10.90	11.05	10.86	10.92	24,554	10.78
3/14/2025	10.85	11.00	10.79	10.93	23,894	10.79
3/13/2025	10.55	10.81	10.55	10.75	21,251	10.61
3/12/2025	10.66	10.77	10.38	10.56	42,753	10.43
3/11/2025	10.70	10.83	10.59	10.68	27,050	10.54
3/10/2025	10.66	10.82	10.66	10.74	11,867	10.60
3/07/2025	10.66	10.75	10.66	10.66	27,309	10.52
3/06/2025	10.67	10.73	10.66	10.66	20,308	10.52
3/05/2025	10.76	10.83	10.65	10.68	17,589	10.54
3/04/2025	10.66	10.97	10.66	10.80	26,893	10.66
3/03/2025	10.94	11.04	10.65	10.67	29,423	10.53
2/28/2025	10.73	10.94	10.60	10.94	16,063	10.80
2/27/2025	10.87	10.87	10.72	10.82	20,956	10.64
2/26/2025	10.70	10.81	10.49	10.71	40,765	10.53
2/25/2025	10.77	10.79	10.54	10.76	27,031	10.58
2/24/2025	10.70	10.74	10.53	10.64	11,861	10.46
2/21/2025	10.99	10.99	10.64	10.66	16,779	10.48
2/20/2025	11.16	11.21	10.93	10.99	23,656	10.80
2/19/2025	10.97	11.36	10.97	11.27	42,040	11.08
2/18/2025	10.71	10.85	10.50	10.81	53,786	10.63
2/14/2025	10.50	10.80	10.50	10.75	24,523	10.57
2/13/2025	10.50	10.58	10.31	10.58	30,924	10.40
2/12/2025	10.39	10.54	10.29	10.41	23,135	10.23
2/11/2025	10.37	10.81	10.29	10.56	21,045	10.38
2/10/2025	10.33	10.48	10.32	10.42	15,951	10.24
2/07/2025	10.55	10.70	10.23	10.37	16,047	10.19
2/06/2025	10.95	10.95	10.52	10.62	30,695	10.44
2/05/2025	10.57	10.96	10.55	10.87	43,748	10.69
2/04/2025	10.55	10.77	10.55	10.64	13,131	10.46
2/03/2025	10.32	10.73	10.32	10.63	27,525	10.45