Cross Timbers Royalty Trust

CRT
🏛️ usa →
7.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 9.80 9.99 9.76 9.90 0.0M
2024-12-30 9.58 9.87 9.58 9.73 0.0M
2024-12-27 9.60 9.87 9.50 9.61 0.0M
2024-12-26 9.70 10.05 9.70 9.90 0.0M
2024-12-24 9.50 9.88 9.49 9.80 0.0M
2024-12-23 9.76 9.80 9.43 9.57 0.0M
2024-12-20 9.36 9.92 9.36 9.61 0.0M
2024-12-19 9.50 9.54 9.27 9.35 0.0M
2024-12-18 9.80 9.85 9.40 9.47 0.1M
2024-12-17 10.05 10.05 9.75 9.77 0.0M
2024-12-16 10.03 10.23 9.99 10.00 0.0M
2024-12-13 9.95 10.25 9.92 10.11 0.0M
2024-12-12 10.06 10.27 10.06 10.15 0.0M
2024-12-11 9.86 10.11 9.86 10.08 0.0M
2024-12-10 10.00 10.12 9.82 9.98 0.0M
2024-12-09 10.00 10.32 9.96 10.00 0.0M
2024-12-06 10.01 10.23 10.01 10.09 0.0M
2024-12-05 10.19 10.82 10.09 10.12 0.0M
2024-12-04 10.49 10.57 10.02 10.10 0.0M
2024-12-03 10.66 10.66 10.35 10.46 0.0M
2024-12-02 10.89 11.00 10.48 10.59 0.0M
2024-11-29 11.02 11.10 10.94 10.94 0.0M
2024-11-27 10.88 11.15 10.88 11.06 0.0M
2024-11-26 10.70 10.94 10.70 10.85 0.0M
2024-11-25 10.83 10.94 10.70 10.78 0.0M
2024-11-22 11.00 11.20 10.96 10.96 0.0M
2024-11-21 10.49 11.28 10.40 11.10 0.1M
2024-11-20 10.17 10.38 10.10 10.38 0.0M
2024-11-19 10.25 10.28 9.92 10.04 0.0M
2024-11-18 9.99 10.30 9.87 10.15 0.1M
2024-11-15 10.25 10.28 9.78 9.92 0.0M
2024-11-14 10.00 10.14 9.96 10.03 0.0M
2024-11-13 10.10 10.14 10.00 10.04 0.0M
2024-11-12 10.10 10.15 9.99 10.10 0.0M
2024-11-11 9.92 10.10 9.83 10.05 0.0M
2024-11-08 10.11 10.11 9.81 9.86 0.0M
2024-11-07 10.00 10.23 9.85 9.91 0.0M
2024-11-06 9.90 10.25 9.70 10.14 0.0M
2024-11-05 9.95 10.00 9.80 9.88 0.0M
2024-11-04 9.76 10.30 9.70 10.06 0.0M
2024-11-01 10.29 10.55 9.63 9.86 0.0M
2024-10-31 10.33 10.47 10.15 10.15 0.0M
2024-10-30 10.40 10.63 10.32 10.50 0.0M
2024-10-29 10.75 10.75 10.34 10.50 0.0M
2024-10-28 10.72 10.95 10.53 10.92 0.0M
2024-10-25 11.00 11.00 10.67 10.72 0.0M
2024-10-24 11.05 11.23 10.90 10.90 0.0M
2024-10-23 11.24 11.36 10.93 11.04 0.0M
2024-10-22 11.34 11.59 11.14 11.19 0.0M
2024-10-21 11.35 11.78 11.24 11.27 0.1M
2024-10-18 11.14 11.32 11.05 11.28 0.0M
2024-10-17 10.99 11.14 10.75 11.06 0.0M
2024-10-16 10.80 11.17 10.80 10.99 0.0M
2024-10-15 11.10 11.19 10.79 10.89 0.0M
2024-10-14 10.65 11.21 10.65 11.10 0.0M
2024-10-11 10.62 10.80 10.42 10.80 0.0M
2024-10-10 10.40 10.59 10.40 10.43 0.0M
2024-10-09 10.32 10.48 10.32 10.42 0.0M
2024-10-08 10.76 10.76 10.20 10.38 0.0M
2024-10-07 10.67 10.90 10.67 10.84 0.0M
2024-10-04 10.91 10.91 10.74 10.79 0.0M
2024-10-03 10.51 10.94 10.50 10.78 0.0M
2024-10-02 10.48 10.71 10.45 10.45 0.0M
2024-10-01 10.59 10.70 10.50 10.53 0.0M
2024-09-30 10.21 10.68 10.21 10.57 0.0M
2024-09-27 10.36 10.56 10.18 10.23 0.0M
2024-09-26 10.49 10.65 10.34 10.38 0.0M
2024-09-25 10.77 10.83 10.51 10.55 0.0M
2024-09-24 10.20 11.11 9.97 10.90 0.1M
2024-09-23 9.82 10.16 9.72 9.93 0.1M
2024-09-20 9.44 9.93 9.35 9.79 0.1M
2024-09-19 9.42 9.42 9.27 9.30 0.0M
2024-09-18 9.29 9.48 9.25 9.25 0.0M
2024-09-17 9.50 9.50 9.27 9.36 0.0M
2024-09-16 9.31 9.47 9.27 9.45 0.0M
2024-09-13 9.34 9.55 9.17 9.26 0.0M
2024-09-12 9.02 9.27 9.02 9.19 0.0M
2024-09-11 9.13 9.15 9.05 9.05 0.0M
2024-09-10 8.95 9.12 8.90 9.09 0.0M
2024-09-09 8.97 9.17 8.89 8.89 0.0M
2024-09-06 9.07 9.20 8.88 9.08 0.0M
2024-09-05 9.39 9.41 9.13 9.15 0.0M
2024-09-04 9.25 9.39 9.25 9.37 0.0M
2024-09-03 9.59 9.60 9.16 9.35 0.1M
2024-08-30 9.74 9.88 9.54 9.59 0.0M
2024-08-29 9.90 9.95 9.79 9.89 0.0M
2024-08-28 10.00 10.04 9.82 9.93 0.0M
2024-08-27 10.14 10.20 9.95 9.99 0.0M
2024-08-26 10.15 10.27 10.00 10.01 0.0M
2024-08-23 10.28 10.29 10.02 10.17 0.0M
2024-08-22 10.57 10.57 10.02 10.18 0.0M
2024-08-21 10.64 10.76 10.34 10.51 0.0M
2024-08-20 10.82 10.97 10.36 10.48 0.1M
2024-08-19 10.21 10.72 10.21 10.63 0.0M
2024-08-16 10.27 10.75 10.27 10.45 0.0M
2024-08-15 10.43 10.74 10.28 10.70 0.0M
2024-08-14 10.49 10.59 10.26 10.30 0.0M
2024-08-13 9.78 10.36 9.78 10.32 0.1M
2024-08-12 10.01 10.07 9.73 9.79 0.0M
2024-08-09 10.14 10.17 9.92 10.09 0.0M
2024-08-08 9.80 10.08 9.80 9.97 0.0M
2024-08-07 9.86 10.00 9.77 9.86 0.0M
2024-08-06 9.74 9.90 9.74 9.79 0.0M
2024-08-05 10.05 10.08 9.12 9.50 0.1M
2024-08-02 10.16 10.16 9.79 10.01 0.0M
2024-08-01 10.35 10.35 10.10 10.16 0.0M
2024-07-31 10.37 10.64 10.30 10.34 0.0M
2024-07-30 10.46 10.75 10.40 10.45 0.0M
2024-07-29 10.40 10.59 10.25 10.45 0.0M
2024-07-26 10.24 10.33 10.22 10.23 0.0M
2024-07-25 9.89 10.24 9.89 10.22 0.0M
2024-07-24 10.19 10.30 9.98 10.00 0.0M
2024-07-23 10.27 10.40 10.00 10.05 0.1M
2024-07-22 10.22 10.69 10.06 10.39 0.0M
2024-07-19 9.99 10.11 9.87 10.00 0.0M
2024-07-18 10.01 10.21 9.88 9.99 0.0M
2024-07-17 10.01 10.40 10.01 10.11 0.0M
2024-07-16 10.04 10.21 9.95 9.98 0.0M
2024-07-15 10.11 10.43 9.91 10.23 0.0M
2024-07-12 9.58 10.32 9.58 10.29 0.0M
2024-07-11 9.58 9.70 9.40 9.49 0.1M
2024-07-10 9.73 9.73 9.50 9.56 0.0M
2024-07-09 9.96 9.99 9.60 9.65 0.0M
2024-07-08 9.51 9.90 9.49 9.88 0.0M
2024-07-05 9.60 9.75 9.19 9.43 0.1M
2024-07-03 9.86 9.86 9.51 9.73 0.1M
2024-07-02 10.52 10.61 9.81 9.92 0.0M
2024-07-01 10.75 10.76 10.50 10.52 0.0M
2024-06-28 10.48 10.80 10.48 10.80 0.0M
2024-06-27 10.51 10.69 10.45 10.51 0.0M
2024-06-26 10.86 10.92 10.45 10.45 0.0M
2024-06-25 10.76 11.15 10.75 10.85 0.0M
2024-06-24 10.52 10.89 10.52 10.85 0.0M
2024-06-21 10.89 10.92 10.50 10.67 0.1M
2024-06-20 11.49 11.49 10.75 10.80 0.1M
2024-06-18 12.40 12.40 11.30 11.39 0.1M
2024-06-17 13.08 13.10 12.45 12.45 0.1M
2024-06-14 13.03 13.20 12.85 13.08 0.1M
2024-06-13 13.31 13.48 13.09 13.16 0.0M
2024-06-12 13.52 13.64 13.33 13.49 0.0M
2024-06-11 13.60 13.64 13.40 13.52 0.0M
2024-06-10 13.52 13.70 13.50 13.65 0.0M
2024-06-07 13.50 13.58 13.43 13.52 0.0M
2024-06-06 13.54 13.57 13.39 13.43 0.0M
2024-06-05 13.83 13.83 13.54 13.55 0.0M
2024-06-04 13.77 13.83 13.58 13.58 0.0M
2024-06-03 14.39 14.39 13.84 13.85 0.0M
2024-05-31 14.34 14.40 14.12 14.28 0.0M
2024-05-30 14.22 14.40 14.17 14.32 0.0M
2024-05-29 13.84 14.30 13.84 14.19 0.0M
2024-05-28 13.74 13.89 13.66 13.85 0.0M
2024-05-24 13.85 14.08 13.64 13.72 0.0M
2024-05-23 14.22 14.22 13.64 13.68 0.0M
2024-05-22 14.30 14.30 13.95 14.03 0.0M
2024-05-21 14.10 14.27 14.10 14.16 0.0M
2024-05-20 13.92 14.37 13.91 14.28 0.1M
2024-05-17 14.10 14.10 13.90 14.04 0.0M
2024-05-16 14.14 14.14 13.90 14.05 0.0M
2024-05-15 14.10 14.14 13.93 13.98 0.0M
2024-05-14 14.14 14.14 13.80 13.95 0.0M
2024-05-13 13.70 14.20 13.70 14.06 0.0M
2024-05-10 13.75 14.05 13.61 13.78 0.0M
2024-05-09 13.48 14.00 13.45 13.76 0.0M
2024-05-08 13.20 13.47 13.19 13.42 0.0M
2024-05-07 12.85 13.24 12.85 13.16 0.0M
2024-05-06 13.08 13.25 12.94 13.03 0.1M
2024-05-03 13.11 13.44 13.03 13.11 0.0M
2024-05-02 13.35 13.46 13.23 13.27 0.0M
2024-05-01 13.36 13.47 13.03 13.23 0.0M
2024-04-30 14.08 14.08 13.20 13.28 0.0M
2024-04-29 14.20 14.30 13.75 13.97 0.1M
2024-04-26 14.40 14.68 13.95 14.40 0.1M
2024-04-25 14.41 14.61 14.40 14.44 0.0M
2024-04-24 14.72 14.72 14.42 14.48 0.0M
2024-04-23 14.59 14.89 14.10 14.53 0.0M
2024-04-22 14.55 14.98 14.45 14.62 0.0M
2024-04-19 13.14 14.60 13.14 14.41 0.1M
2024-04-18 12.95 13.36 12.95 13.14 0.0M
2024-04-17 12.90 13.27 12.90 13.16 0.0M
2024-04-16 12.80 13.22 12.80 12.92 0.0M
2024-04-15 13.05 13.24 12.69 12.73 0.0M
2024-04-12 13.25 13.57 13.05 13.10 0.0M
2024-04-11 13.31 13.52 13.26 13.30 0.0M
2024-04-10 13.21 13.63 13.21 13.25 0.0M
2024-04-09 13.24 13.45 13.15 13.40 0.0M
2024-04-08 13.56 13.76 13.15 13.19 0.0M
2024-04-05 13.84 13.98 13.48 13.69 0.0M
2024-04-04 13.31 13.99 13.31 13.74 0.0M
2024-04-03 13.16 13.44 13.16 13.37 0.0M
2024-04-02 13.29 13.50 13.05 13.23 0.0M
2024-04-01 13.00 13.62 12.83 13.53 0.1M
2024-03-28 13.12 13.55 13.02 13.04 0.1M
2024-03-27 13.16 13.30 12.74 13.10 0.0M
2024-03-26 14.00 14.00 13.35 13.41 0.0M
2024-03-25 13.35 14.28 13.26 14.00 0.1M
2024-03-22 12.52 13.16 12.50 13.11 0.1M
2024-03-21 13.03 13.31 12.50 12.62 0.1M
2024-03-20 14.79 14.79 12.90 13.03 0.2M
2024-03-19 15.52 15.52 14.90 14.90 0.1M
2024-03-18 17.10 17.20 14.35 15.51 0.2M
2024-03-15 17.13 17.30 16.95 17.11 0.0M
2024-03-14 17.16 17.28 17.00 17.28 0.0M
2024-03-13 17.13 17.19 17.01 17.07 0.0M
2024-03-12 16.66 17.09 16.66 16.99 0.0M
2024-03-11 16.59 16.96 16.59 16.66 0.0M
2024-03-08 16.68 16.99 16.59 16.60 0.0M
2024-03-07 17.00 17.12 16.77 16.77 0.0M
2024-03-06 17.04 17.15 17.02 17.02 0.0M
2024-03-05 16.88 17.10 16.88 17.03 0.0M
2024-03-04 17.09 17.35 16.91 16.91 0.0M
2024-03-01 17.01 17.28 17.00 17.07 0.0M
2024-02-29 17.32 17.45 16.98 17.09 0.0M
2024-02-28 17.55 17.58 17.37 17.44 0.0M
2024-02-27 17.63 17.71 17.37 17.58 0.0M
2024-02-26 17.55 17.72 17.52 17.62 0.0M
2024-02-23 17.33 17.55 17.33 17.52 0.0M
2024-02-22 17.13 17.48 17.13 17.35 0.0M
2024-02-21 17.48 17.48 17.16 17.25 0.0M
2024-02-20 17.57 17.57 17.16 17.22 0.0M
2024-02-16 17.48 17.60 17.38 17.47 0.0M
2024-02-15 17.43 17.60 17.35 17.46 0.0M
2024-02-14 17.25 17.40 17.13 17.26 0.0M
2024-02-13 17.05 17.17 16.87 17.04 0.0M
2024-02-12 17.30 17.36 16.86 16.87 0.0M
2024-02-09 17.38 17.52 16.87 16.99 0.0M
2024-02-08 16.85 17.25 16.80 17.15 0.0M
2024-02-07 17.40 17.40 16.79 16.84 0.0M
2024-02-06 17.60 17.70 17.40 17.40 0.0M
2024-02-05 17.97 17.98 17.53 17.76 0.0M
2024-02-02 17.75 17.90 17.69 17.69 0.0M
2024-02-01 17.90 18.08 17.81 17.87 0.0M
2024-01-31 18.04 18.10 17.80 17.93 0.0M
2024-01-30 18.08 18.22 17.89 17.92 0.0M
2024-01-29 18.30 18.49 18.22 18.32 0.1M
2024-01-26 18.00 18.35 18.00 18.23 0.0M
2024-01-25 18.14 18.25 18.00 18.09 0.0M
2024-01-24 18.14 18.35 18.06 18.14 0.0M
2024-01-23 17.56 18.17 17.56 17.89 0.0M
2024-01-22 16.95 17.81 16.76 17.66 0.0M
2024-01-19 16.94 16.96 16.50 16.77 0.0M
2024-01-18 17.11 17.19 16.90 16.95 0.0M
2024-01-17 17.38 17.41 17.10 17.25 0.0M
2024-01-16 17.40 17.56 17.39 17.39 0.0M
2024-01-12 17.69 17.75 17.39 17.40 0.0M
2024-01-11 17.68 17.86 17.50 17.50 0.0M
2024-01-10 17.40 17.62 17.39 17.44 0.0M
2024-01-09 17.56 17.78 17.39 17.50 0.0M
2024-01-08 17.50 17.72 17.34 17.42 0.0M
2024-01-05 18.00 18.00 17.50 17.58 0.0M
2024-01-04 17.85 17.97 17.62 17.71 0.0M
2024-01-03 17.71 17.93 17.50 17.85 0.0M
2024-01-02 17.76 17.88 17.49 17.56 0.0M