CRT - Cross Timbers Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201912.0012.1811.6711.6711.6712,100
Jul 15, 201912.4212.4611.8611.8711.8722,500
Jul 12, 201912.2812.3512.0812.3012.3012,700
Jul 11, 201912.1112.2612.0712.2512.2513,500
Jul 10, 201911.9412.0011.7811.9811.9810,200
Jul 09, 201912.0412.0911.7011.9611.9615,000
Jul 08, 201912.4912.4911.9011.9011.9018,100
Jul 05, 201912.2912.4912.1812.4912.497,800
Jul 03, 201912.4812.4812.4412.4812.481,800
Jul 02, 201912.4112.5912.4012.5412.549,300
Jul 01, 201912.5812.8212.3512.4012.4038,200
Jun 28, 201912.4012.7212.0012.6512.6519,600
Jun 27, 201912.3712.5612.3712.3712.377,200
Jun 27, 20190.09 Dividend
Jun 26, 201912.5912.5912.3612.4812.399,500
Jun 25, 201912.7012.7012.4512.5812.4913,000
Jun 24, 201912.4812.7312.4812.7012.6124,300
Jun 21, 201912.4912.4912.2712.4612.3715,800
Jun 20, 201912.0212.3911.9812.3012.2110,700
Jun 19, 201911.8012.1611.7411.8711.789,000
Jun 18, 201911.7211.9911.6011.9411.8523,000
Jun 17, 201911.7011.7011.4811.6011.5211,900
Jun 14, 201911.5511.7611.4511.4511.379,900
Jun 13, 201911.6011.8211.3911.3911.317,100
Jun 12, 201911.5811.6311.3911.6311.559,400
Jun 11, 201911.4011.5511.3511.4511.378,700
Jun 10, 201911.3511.5111.3111.3511.2717,200
Jun 07, 201911.2511.3811.2511.2511.177,400
Jun 06, 201911.4711.4711.2511.2511.1714,300
Jun 05, 201911.5111.6311.4511.5011.4213,500
Jun 04, 201911.7511.7511.4011.6111.5314,500
Jun 03, 201911.7511.9811.3511.7911.7031,100
May 31, 201911.8212.0011.5911.7611.688,600
May 30, 201912.0012.1211.8111.8211.7316,100
May 30, 20190.082 Dividend
May 29, 201912.1612.2512.0012.0711.909,700
May 28, 201912.2112.3612.1112.1611.999,300
May 24, 201912.0212.2611.8012.1011.9310,000
May 23, 201912.2812.2812.0012.0411.8724,900
May 22, 201912.5612.7312.3512.3512.1813,900
May 21, 201912.6512.8412.6512.7312.556,800
May 20, 201912.7312.8812.6512.6512.4717,400
May 17, 201912.7312.8512.7312.7512.576,200
May 16, 201912.6513.1012.6512.7312.5534,700
May 15, 201912.6212.7412.5512.6712.494,700
May 14, 201912.6812.7112.3512.6012.4213,900
May 13, 201912.4512.6012.3412.5812.4012,300
May 10, 201912.3412.3512.1612.3512.185,900
May 09, 201912.4312.4312.2512.2512.089,000
May 08, 201912.3812.5112.1612.4012.2310,900
May 07, 201912.4012.6012.2912.3812.2113,300
May 06, 201912.2512.5412.2312.4212.2519,100
May 03, 201912.1712.3212.1012.3212.1511,000
May 02, 201912.0512.1512.0112.0111.8410,400
May 01, 201912.0612.3012.0612.1211.958,400
Apr 30, 201912.5212.7512.0612.0611.8927,800
Apr 29, 201912.7212.7412.5012.5512.3714,300
Apr 29, 20190.115 Dividend
Apr 26, 201912.9512.9512.6212.7212.4311,100
Apr 25, 201912.7312.9012.6212.9012.6015,300
Apr 24, 201913.1013.1012.4912.8612.5711,500
Apr 23, 201912.7013.2112.7013.0812.7835,900
Apr 22, 201912.1212.8012.1212.8012.5138,800
Apr 18, 201912.0412.0811.8911.9911.7219,600
Apr 17, 201911.8811.9811.8111.9311.6633,800
Apr 16, 201911.8612.0011.7811.8511.588,500
Apr 15, 201911.8412.0011.7111.7611.4916,400
Apr 12, 201912.0012.0011.7911.8011.5331,400
Apr 11, 201911.8711.9811.7411.8311.5610,800
Apr 10, 201911.8611.9811.8511.9211.6512,100
Apr 09, 201911.6211.8611.5511.8411.5712,400
Apr 08, 201911.4911.8011.4211.7911.5226,100
Apr 05, 201911.3511.6011.3511.5411.288,200
Apr 04, 201911.3511.6111.3511.3511.0910,600
Apr 03, 201911.1911.4411.1711.4311.1722,400
Apr 02, 201911.2111.2511.1811.2310.9725,300
Apr 01, 201911.4511.4511.2111.2611.0015,900
Mar 29, 201911.4711.5011.4011.4511.1917,300
Mar 28, 201911.6711.7411.4111.4811.2213,300
Mar 28, 20190.073 Dividend
Mar 27, 201911.5611.6911.4911.6911.3515,100
Mar 26, 201911.7411.9011.4411.5311.2011,800
Mar 25, 201911.7611.9111.7011.7011.3614,200
Mar 22, 201912.0412.1311.8211.8711.5327,400
Mar 21, 201911.9012.0711.9012.0511.7012,700
Mar 20, 201911.8711.9711.8711.9611.618,000
Mar 19, 201911.7511.9611.7511.8711.5315,400
Mar 18, 201912.0412.1111.7511.7511.4138,000
Mar 15, 201912.1012.1812.1012.1011.7513,700
Mar 14, 201912.1612.2412.0412.1411.797,200
Mar 13, 201912.0512.1611.9312.0611.7110,800
Mar 12, 201911.9912.1711.9912.0111.666,300
Mar 11, 201912.1012.2911.9512.0211.6716,600
Mar 08, 201911.8512.1011.7412.1011.7532,900
Mar 07, 201912.2012.2011.8811.8811.5420,100
Mar 06, 201912.4012.4012.0012.0011.6528,200
Mar 05, 201911.4112.4611.3512.2011.85109,800
Mar 04, 201911.2511.4111.2511.4111.0813,500
Mar 01, 201911.3011.3811.2511.2510.9219,800
Feb 28, 201911.2511.4811.2511.2710.9414,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...