Cross Timbers Royalty Trust (CRT) Historical Stock Data
Historical Data
In the past 30 trading days, CRT is up 0.50% a day on average. There have been 15 days where Cross Timbers Royalty Trust closed green and 15 days where CRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 12.15 | 13.17 | ↑$1.02 (8.40%) | 12.02 | 13.22 | 91.07K |
| 2025-03-28 | 11.78 | 12.33 | ↑$0.55 (4.67%) | 11.60 | 12.44 | 46.26K |
| 2025-03-27 | 11.87 | 11.76 | ↓$0.11 (-0.93%) | 11.61 | 11.94 | 21.35K |
| 2025-03-26 | 12.25 | 11.75 | ↓$0.50 (-4.08%) | 11.60 | 12.43 | 48.24K |
| 2025-03-25 | 11.87 | 12.15 | ↑$0.28 (2.36%) | 11.87 | 12.41 | 37.87K |
| 2025-03-24 | 11.79 | 11.78 | ↓$0.01 (-0.08%) | 11.52 | 11.89 | 37.38K |
| 2025-03-21 | 11.25 | 11.71 | ↑$0.46 (4.09%) | 11.20 | 11.89 | 63.58K |
| 2025-03-20 | 10.91 | 11.11 | ↑$0.20 (1.83%) | 10.91 | 11.15 | 19.97K |
| 2025-03-19 | 10.88 | 10.86 | ↓$0.03 (-0.23%) | 10.77 | 10.90 | 12.58K |
| 2025-03-18 | 11.01 | 10.84 | ↓$0.17 (-1.51%) | 10.70 | 11.01 | 17.57K |
| 2025-03-17 | 10.90 | 10.92 | ↑$0.02 (0.18%) | 10.86 | 11.05 | 24.55K |
| 2025-03-14 | 10.85 | 10.93 | ↑$0.08 (0.74%) | 10.79 | 11.00 | 23.89K |
| 2025-03-13 | 10.55 | 10.75 | ↑$0.20 (1.90%) | 10.55 | 10.81 | 21.25K |
| 2025-03-12 | 10.66 | 10.56 | ↓$0.10 (-0.94%) | 10.38 | 10.77 | 42.75K |
| 2025-03-11 | 10.70 | 10.68 | ↓$0.02 (-0.23%) | 10.59 | 10.83 | 27.05K |
| 2025-03-10 | 10.66 | 10.74 | ↑$0.08 (0.75%) | 10.66 | 10.82 | 11.87K |
| 2025-03-07 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.66 | 10.75 | 27.31K |
| 2025-03-06 | 10.67 | 10.66 | ↓$0.01 (-0.09%) | 10.66 | 10.73 | 20.31K |
| 2025-03-05 | 10.76 | 10.68 | ↓$0.08 (-0.74%) | 10.65 | 10.83 | 17.59K |
| 2025-03-04 | 10.66 | 10.80 | ↑$0.14 (1.31%) | 10.66 | 10.97 | 26.89K |
| 2025-03-03 | 10.94 | 10.67 | ↓$0.27 (-2.47%) | 10.65 | 11.04 | 29.42K |
| 2025-02-28 | 10.73 | 10.94 | ↑$0.21 (1.96%) | 10.60 | 10.94 | 16.06K |
| 2025-02-27 | 10.87 | 10.82 | ↓$0.05 (-0.46%) | 10.72 | 10.87 | 21.06K |
| 2025-02-26 | 10.70 | 10.71 | ↑$0.01 (0.09%) | 10.49 | 10.82 | 40.77K |
| 2025-02-25 | 10.77 | 10.76 | ↓$0.01 (-0.09%) | 10.54 | 10.79 | 27.03K |
| 2025-02-24 | 10.70 | 10.64 | ↓$0.06 (-0.56%) | 10.53 | 10.74 | 11.86K |
| 2025-02-21 | 10.99 | 10.66 | ↓$0.33 (-3.00%) | 10.64 | 10.99 | 16.78K |
| 2025-02-20 | 11.16 | 10.99 | ↓$0.17 (-1.52%) | 10.93 | 11.21 | 23.66K |
| 2025-02-19 | 10.97 | 11.27 | ↑$0.30 (2.73%) | 10.97 | 11.36 | 42.04K |
| 2025-02-18 | 10.71 | 10.81 | ↑$0.10 (0.93%) | 10.50 | 10.85 | 53.79K |
Create an account or log in to view more rows.
$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!
$CRT hot trash
$CRT buy buy buy!!