CRT - Cross Timbers Royalty Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20208.838.868.708.798.7921,900
Jan 16, 20208.798.988.798.868.8617,600
Jan 15, 20209.009.048.668.848.8443,100
Jan 14, 20209.149.148.858.978.9735,600
Jan 13, 20208.689.148.689.029.0240,600
Jan 10, 20208.708.788.668.688.6824,100
Jan 09, 20208.748.838.668.708.7027,300
Jan 08, 20209.039.038.678.698.6925,100
Jan 07, 20209.309.308.919.039.0341,300
Jan 06, 20208.899.308.869.279.2753,900
Jan 03, 20208.698.888.668.878.8746,100
Jan 02, 20208.518.758.518.688.6868,800
Dec 31, 20198.508.738.418.738.7360,100
Dec 30, 20198.148.478.128.468.4699,200
Dec 30, 20190.084 Dividend
Dec 27, 20197.728.077.728.077.9988,700
Dec 26, 20197.657.707.607.677.5943,800
Dec 24, 20197.577.647.577.597.5137,200
Dec 23, 20197.607.637.427.437.3561,900
Dec 20, 20197.447.677.447.577.4947,900
Dec 19, 20197.437.467.387.407.3221,400
Dec 18, 20197.497.657.427.437.3542,800
Dec 17, 20197.457.497.387.477.3925,400
Dec 16, 20197.577.597.377.407.3238,300
Dec 13, 20197.637.707.447.457.3760,100
Dec 12, 20197.407.627.387.607.5231,000
Dec 11, 20197.657.737.407.427.3441,200
Dec 10, 20197.927.927.697.717.6356,400
Dec 09, 20197.928.007.887.907.8221,200
Dec 06, 20197.838.007.787.877.7935,200
Dec 05, 20198.018.147.837.837.7531,300
Dec 04, 20198.058.087.978.037.9516,500
Dec 03, 20198.078.147.937.987.9031,700
Dec 02, 20198.208.328.078.138.0515,800
Nov 29, 20198.188.288.108.228.1310,000
Nov 27, 20198.258.368.148.188.0928,200
Nov 27, 20190.062105 Dividend
Nov 26, 20198.698.698.188.278.1237,100
Nov 25, 20198.258.688.258.608.4582,500
Nov 22, 20197.908.337.908.188.0341,200
Nov 21, 20198.028.197.787.917.7754,300
Nov 20, 20198.278.278.058.137.9815,900
Nov 19, 20198.338.358.198.218.069,000
Nov 18, 20198.388.388.158.248.0930,400
Nov 15, 20198.458.468.278.348.1934,800
Nov 14, 20198.508.508.208.338.1820,300
Nov 13, 20198.388.488.368.418.2611,400
Nov 12, 20198.258.518.218.388.2319,700
Nov 11, 20198.218.288.158.188.0318,900
Nov 08, 20198.308.478.298.388.2318,100
Nov 07, 20198.538.578.258.258.1030,900
Nov 06, 20198.508.658.508.508.3517,100
Nov 05, 20198.658.658.508.658.5025,500
Nov 04, 20198.688.728.508.658.5021,600
Nov 01, 20198.588.718.458.568.4128,300
Oct 31, 20198.798.898.568.568.4113,800
Oct 30, 20198.918.918.598.698.539,100
Oct 30, 20190.075586 Dividend
Oct 29, 20198.789.048.788.788.5525,600
Oct 28, 20199.139.138.618.788.5533,800
Oct 25, 20198.959.108.909.098.8516,800
Oct 24, 20198.859.008.728.908.6730,800
Oct 23, 20198.698.888.688.848.6121,100
Oct 22, 20198.618.788.608.638.4012,800
Oct 21, 20198.758.758.418.608.3731,800
Oct 18, 20198.558.648.458.638.4028,600
Oct 17, 20198.348.488.208.438.2125,400
Oct 16, 20198.158.358.158.348.1216,900
Oct 15, 20198.258.258.068.137.9227,900
Oct 14, 20198.178.308.028.207.9833,600
Oct 11, 20197.788.277.788.027.8135,700
Oct 10, 20197.847.967.757.847.6318,000
Oct 09, 20198.048.057.757.837.6241,000
Oct 08, 20198.208.208.018.087.8710,400
Oct 07, 20198.108.268.108.137.9211,200
Oct 04, 20198.248.248.018.167.9513,300
Oct 03, 20198.208.338.058.248.0229,200
Oct 02, 20198.268.468.088.207.9836,400
Oct 01, 20198.508.598.088.258.0342,100
Sep 30, 20198.678.808.388.438.2133,400
Sep 27, 20199.009.108.768.778.5438,100
Sep 27, 20190.048859 Dividend
Sep 26, 20199.099.179.019.098.807,300
Sep 25, 20199.029.159.009.128.8333,200
Sep 24, 20199.279.349.029.078.7822,700
Sep 23, 20199.439.499.129.208.9118,700
Sep 20, 20199.059.469.059.409.1025,200
Sep 19, 20199.189.309.019.178.8833,200
Sep 18, 20199.379.599.109.178.8835,500
Sep 17, 20199.539.709.269.409.1026,200
Sep 16, 20199.799.799.329.529.2228,500
Sep 13, 20199.409.429.009.429.1249,700
Sep 12, 20199.639.829.359.499.1954,000
Sep 11, 20199.9710.139.559.589.2852,600
Sep 10, 20199.9410.089.809.979.6618,800
Sep 09, 20199.8010.099.759.859.5414,000
Sep 06, 20199.8410.069.559.859.5419,700
Sep 05, 20199.859.959.859.939.6211,000
Sep 04, 20199.769.889.609.739.426,700
Sep 03, 20199.799.889.669.679.3711,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...