Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Cross Timbers Royalty Trust (CRT)

Compare
11.09
+0.24
+(2.18%)
As of 9:52:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.9611.0910.8211.0911.091,233
Apr 16, 202510.9811.0710.7810.8510.8510,900
Apr 15, 202510.8311.3210.7711.1111.1115,700
Apr 14, 202510.8811.4610.6510.9310.9321,400
Apr 11, 202510.3210.6810.2010.6110.6119,700
Apr 10, 202510.4210.9610.0210.2010.2011,800
Apr 9, 20259.8810.579.2010.4610.4637,600
Apr 8, 202510.4710.519.769.879.8718,900
Apr 7, 202510.3910.399.519.919.9173,000
Apr 4, 202511.5012.0110.7910.8510.8576,000
Apr 3, 202511.6512.1511.0011.8611.8637,200
Apr 2, 202512.3512.5811.7111.7611.7631,700
Apr 1, 202513.2013.3112.1212.2712.2759,300
Mar 31, 2025 0.16 Dividend
Mar 31, 202512.1513.2212.0213.1713.1791,100
Mar 28, 202511.7812.4411.6012.3312.1746,300
Mar 27, 202511.8711.9411.6111.7611.6121,300
Mar 26, 202512.2512.4311.6011.7511.6048,200
Mar 25, 202511.8712.4111.8712.1512.0037,900
Mar 24, 202511.7911.8911.5211.7811.6337,400
Mar 21, 202511.2511.8911.2011.7111.5663,500
Mar 20, 202510.9111.1510.9111.1110.9720,000
Mar 19, 202510.8810.9010.7710.8610.7212,600
Mar 18, 202511.0111.0110.7010.8410.7017,600
Mar 17, 202510.9011.0510.8610.9210.7824,600
Mar 14, 202510.8511.0010.7910.9310.7923,900
Mar 13, 202510.5510.8110.5510.7510.6121,300
Mar 12, 202510.6610.7710.3810.5610.4342,800
Mar 11, 202510.7010.8310.5910.6810.5426,900
Mar 10, 202510.6610.8210.6610.7410.6011,900
Mar 7, 202510.6610.7510.6610.6610.5227,300
Mar 6, 202510.6710.7310.6610.6610.5220,300
Mar 5, 202510.7610.8310.6510.6810.5417,600
Mar 4, 202510.6610.9710.6610.8010.6626,900
Mar 3, 202510.9411.0410.6510.6710.5329,400
Feb 28, 2025 0.05 Dividend
Feb 28, 202510.7310.9410.6010.9410.8016,100
Feb 27, 202510.8710.8710.7210.8210.6421,000
Feb 26, 202510.7010.8210.4910.7110.5340,800
Feb 25, 202510.7710.7910.5410.7610.5827,000
Feb 24, 202510.7010.7410.5310.6410.4611,900
Feb 21, 202510.9910.9910.6410.6610.4816,800
Feb 20, 202511.1611.2110.9310.9910.8023,700
Feb 19, 202510.9711.3610.9711.2711.0842,000
Feb 18, 202510.7110.8510.5010.8110.6353,800
Feb 14, 202510.5010.8010.5010.7510.5724,500
Feb 13, 202510.5010.5810.3110.5810.4030,900
Feb 12, 202510.3910.5410.2910.4110.2323,100
Feb 11, 202510.3710.8110.2910.5610.3821,000
Feb 10, 202510.3310.4810.3210.4210.2416,000
Feb 7, 202510.5510.7010.2310.3710.1916,000
Feb 6, 202510.9510.9510.5210.6210.4430,700
Feb 5, 202510.5710.9610.5510.8710.6943,700
Feb 4, 202510.5510.7710.5510.6410.4613,100
Feb 3, 202510.3210.7310.3210.6310.4527,500
Jan 31, 2025 0.10 Dividend
Jan 31, 202510.5110.6310.4010.4910.3122,400
Jan 30, 202510.9111.2010.6810.7010.4328,200
Jan 29, 202510.9211.2210.9211.0010.7225,700
Jan 28, 202511.0011.1810.6411.0510.7718,200
Jan 27, 202510.9611.0710.5111.0710.7928,600
Jan 24, 202511.1711.4011.0211.0710.7943,100
Jan 23, 202510.4411.2210.4311.1110.8267,500
Jan 22, 202510.4910.4910.2510.4310.1634,000
Jan 21, 202510.2810.5310.2810.4310.1641,800
Jan 17, 202510.3310.4010.2510.2810.0224,600
Jan 16, 202510.2810.4510.2010.3310.0611,600
Jan 15, 202510.4010.4010.1810.229.9616,000
Jan 14, 202510.2510.2510.1110.239.9712,500
Jan 13, 202510.1910.2310.0010.149.8833,700
Jan 10, 20259.9610.249.9010.159.8935,600
Jan 8, 202510.1010.199.779.869.6113,100
Jan 7, 202510.2110.3410.0010.159.8922,700
Jan 6, 20259.9710.349.8210.219.9543,300
Jan 3, 202510.0610.239.849.909.6524,700
Jan 2, 20259.9910.259.889.999.7356,000
Dec 31, 2024 0.06 Dividend
Dec 31, 20249.809.999.769.909.6532,100
Dec 30, 20249.589.879.589.739.4244,200
Dec 27, 20249.609.879.509.619.3047,500
Dec 26, 20249.7010.059.709.909.5848,600
Dec 24, 20249.509.889.499.809.4917,500
Dec 23, 20249.769.809.439.579.2726,900
Dec 20, 20249.369.929.369.619.3042,500
Dec 19, 20249.509.549.279.359.0539,900
Dec 18, 20249.809.859.409.479.1754,600
Dec 17, 202410.0510.059.759.779.4628,700
Dec 16, 202410.0310.239.9910.009.6830,000
Dec 13, 20249.9510.259.9210.119.7932,800
Dec 12, 202410.0610.2710.0610.159.8329,700
Dec 11, 20249.8610.119.8610.089.7627,900
Dec 10, 202410.0010.129.829.989.6635,300
Dec 9, 202410.0010.329.9610.009.6830,200
Dec 6, 202410.0110.2310.0110.099.7720,800
Dec 5, 202410.1910.8210.0910.129.8013,600
Dec 4, 202410.4910.5710.0210.109.7818,200
Dec 3, 202410.6610.6610.3510.4610.1320,300
Dec 2, 202410.8911.0010.4810.5910.2547,100
Nov 29, 2024 0.09 Dividend
Nov 29, 202411.0211.1010.9410.9410.599,500
Nov 27, 202410.8811.1510.8811.0610.6228,400
Nov 26, 202410.7010.9410.7010.8510.4218,200
Nov 25, 202410.8310.9410.7010.7810.3530,100
Nov 22, 202411.0011.2010.9610.9610.5235,900
Nov 21, 202410.4911.2810.4011.1010.6656,000
Nov 20, 202410.1710.3810.1010.389.9619,200
Nov 19, 202410.2510.289.9210.049.6419,500
Nov 18, 20249.9910.309.8710.159.7456,300
Nov 15, 202410.2510.289.789.929.5234,600
Nov 14, 202410.0010.149.9610.039.6322,300
Nov 13, 202410.1010.1410.0010.049.6423,000
Nov 12, 202410.1010.159.9910.109.7014,500
Nov 11, 20249.9210.109.8310.059.6518,600
Nov 8, 202410.1110.119.819.869.4715,700
Nov 7, 202410.0010.239.859.919.5117,400
Nov 6, 20249.9010.259.7010.149.7338,300
Nov 5, 20249.9510.009.809.889.4816,100
Nov 4, 20249.7610.309.7010.069.6635,900
Nov 1, 202410.2910.559.639.869.4737,900
Oct 31, 2024 0.07 Dividend
Oct 31, 202410.3310.4710.1510.159.7418,100
Oct 30, 202410.4010.6310.3210.5010.0212,300
Oct 29, 202410.7510.7510.3410.5010.0225,500
Oct 28, 202410.7210.9510.5310.9210.4242,500
Oct 25, 202411.0011.0010.6710.7210.2332,100
Oct 24, 202411.0511.2310.9010.9010.4018,500
Oct 23, 202411.2411.3610.9311.0410.5323,800
Oct 22, 202411.3411.5911.1411.1910.6846,400
Oct 21, 202411.3511.7811.2411.2710.7558,500
Oct 18, 202411.1411.3211.0511.2810.7618,700
Oct 17, 202410.9911.1410.7511.0610.5519,200
Oct 16, 202410.8011.1710.8010.9910.4918,000
Oct 15, 202411.1011.1910.7910.8910.3928,300
Oct 14, 202410.6511.2110.6511.1010.5933,800
Oct 11, 202410.6210.8010.4210.8010.3025,900
Oct 10, 202410.4010.5910.4010.439.9511,600
Oct 9, 202410.3210.4810.3210.429.9413,300
Oct 8, 202410.7610.7610.2010.389.9039,800
Oct 7, 202410.6710.9010.6710.8410.3419,100
Oct 4, 202410.9110.9110.7410.7910.2911,500
Oct 3, 202410.5110.9410.5010.7810.2817,800
Oct 2, 202410.4810.7110.4510.459.9726,300
Oct 1, 202410.5910.7010.5010.5310.0520,000
Sep 30, 2024 0.10 Dividend
Sep 30, 202410.2110.6810.2110.5710.0827,800
Sep 27, 202410.3610.5610.1810.239.6633,500
Sep 26, 202410.4910.6510.3410.389.8027,300
Sep 25, 202410.7710.8310.5110.559.9632,300
Sep 24, 202410.2011.119.9710.9010.30130,900
Sep 23, 20249.8210.169.729.939.3859,200
Sep 20, 20249.449.939.359.799.2555,800
Sep 19, 20249.429.429.279.308.7811,700
Sep 18, 20249.299.489.259.258.7410,100
Sep 17, 20249.509.509.279.368.8423,700
Sep 16, 20249.319.479.279.458.9319,200
Sep 13, 20249.349.559.179.268.7531,800
Sep 12, 20249.029.279.029.198.6823,500
Sep 11, 20249.139.159.059.058.5513,100
Sep 10, 20248.959.128.909.098.5912,200
Sep 9, 20248.979.178.898.898.4037,500
Sep 6, 20249.079.208.889.088.5837,400
Sep 5, 20249.399.419.139.158.6435,800
Sep 4, 20249.259.399.259.378.8517,400
Sep 3, 20249.599.609.169.358.8350,400
Aug 30, 2024 0.06 Dividend
Aug 30, 20249.749.889.549.599.0641,100
Aug 29, 20249.909.959.799.899.2945,600
Aug 28, 202410.0010.049.829.939.3319,600
Aug 27, 202410.1410.209.959.999.3822,100
Aug 26, 202410.1510.2710.0010.019.4035,000
Aug 23, 202410.2810.2910.0210.179.5520,700
Aug 22, 202410.5710.5710.0210.189.5643,300
Aug 21, 202410.6410.7610.3410.519.8723,700
Aug 20, 202410.8210.9710.3610.489.8467,000
Aug 19, 202410.2110.7210.2110.639.9826,200
Aug 16, 202410.2710.7510.2710.459.8220,500
Aug 15, 202410.4310.7410.2810.7010.0536,200
Aug 14, 202410.4910.5910.2610.309.6719,500
Aug 13, 20249.7810.369.7810.329.6951,600
Aug 12, 202410.0110.079.739.799.2023,800
Aug 9, 202410.1410.179.9210.099.489,400
Aug 8, 20249.8010.089.809.979.3615,800
Aug 7, 20249.8610.009.779.869.2620,900
Aug 6, 20249.749.909.749.799.2017,500
Aug 5, 202410.0510.079.129.508.9278,900
Aug 2, 202410.1610.169.7910.019.4034,900
Aug 1, 202410.3510.3510.1010.169.5413,700
Jul 31, 2024 0.10 Dividend
Jul 31, 202410.3710.6410.3010.349.7126,000
Jul 30, 202410.4610.7510.4010.459.7345,700
Jul 29, 202410.4010.5910.2510.459.7338,600
Jul 26, 202410.2410.3310.2210.239.5211,300
Jul 25, 20249.8910.249.8910.229.5127,000
Jul 24, 202410.1910.309.9810.009.3133,300
Jul 23, 202410.2710.4010.0010.059.3550,500
Jul 22, 202410.2210.6910.0610.399.6742,900
Jul 19, 20249.9910.119.8710.009.3132,700
Jul 18, 202410.0110.219.889.999.3038,800
Jul 17, 202410.0110.4010.0110.119.4144,700
Jul 16, 202410.0410.219.959.989.2934,300
Jul 15, 202410.1110.439.9110.239.5235,200
Jul 12, 20249.5810.329.5810.299.5833,700
Jul 11, 20249.589.709.409.498.8358,700
Jul 10, 20249.739.739.509.568.9022,200
Jul 9, 20249.969.999.609.658.9839,200
Jul 8, 20249.519.909.499.889.1925,700
Jul 5, 20249.609.759.199.438.7871,400
Jul 3, 20249.869.869.519.739.0662,200
Jul 2, 202410.5210.619.819.929.2343,400
Jul 1, 202410.7510.7610.5010.529.7928,600
Jun 28, 2024 0.03 Dividend
Jun 28, 202410.4810.8010.4810.8010.0518,800
Jun 27, 202410.5110.6910.4510.519.7523,600
Jun 26, 202410.8610.9210.4510.459.7028,200
Jun 25, 202410.7611.1510.7510.8510.0737,600
Jun 24, 202410.5210.8910.5210.8510.0742,000
Jun 21, 202410.8910.9210.5010.679.9052,500
Jun 20, 202411.4911.4910.7510.8010.02135,700
Jun 18, 202412.4012.4011.3011.3910.5793,600
Jun 17, 202413.0813.1012.4512.4511.5559,000
Jun 14, 202413.0313.2012.8513.0812.1459,100
Jun 13, 202413.3113.4813.0913.1612.2149,200
Jun 12, 202413.5213.6413.3313.4912.5227,000
Jun 11, 202413.6013.6413.4013.5212.5511,400
Jun 10, 202413.5213.7013.5013.6512.679,300
Jun 7, 202413.5013.5813.4313.5212.5513,300
Jun 6, 202413.5413.5713.3913.4312.4645,000
Jun 5, 202413.8313.8313.5413.5512.5716,300
Jun 4, 202413.7713.8313.5813.5812.6013,900
Jun 3, 202414.3914.3913.8413.8512.8523,700
May 31, 2024 0.06 Dividend
May 31, 202414.3414.4014.1214.2813.2520,500
May 30, 202414.2214.4014.1714.3213.2418,400
May 29, 202413.8414.3013.8414.1913.1128,000
May 28, 202413.7413.8913.6613.8512.8013,800
May 24, 202413.8514.0813.6413.7212.6822,000
May 23, 202414.2214.2213.6413.6812.6426,200
May 22, 202414.3014.3013.9514.0312.9725,000
May 21, 202414.1014.2714.1014.1613.0915,500
May 20, 202413.9214.3713.9114.2813.2064,400
May 17, 202414.1014.1013.9014.0412.9818,700
May 16, 202414.1414.1413.9014.0512.9920,300
May 15, 202414.1014.1413.9313.9812.9219,100
May 14, 202414.1414.1413.8013.9512.8927,600
May 13, 202413.7014.2013.7014.0612.9948,200
May 10, 202413.7514.0513.6113.7812.7444,400
May 9, 202413.4814.0013.4513.7612.7225,800
May 8, 202413.2013.4713.1913.4212.4029,000
May 7, 202412.8513.2412.8513.1612.1629,800
May 6, 202413.0813.2512.9413.0312.0457,600
May 3, 202413.1113.4413.0313.1112.1236,600
May 2, 202413.3513.4613.2313.2712.2621,600
May 1, 202413.3613.4713.0313.2312.2336,200
Apr 30, 202414.0814.0813.2013.2812.2738,200
Apr 29, 2024 0.14 Dividend
Apr 29, 202414.2014.3013.7513.9712.9175,600
Apr 26, 202414.4014.6813.9514.4013.1852,500
Apr 25, 202414.4114.6114.4014.4413.2220,100
Apr 24, 202414.7214.7214.4214.4813.2618,000
Apr 23, 202414.5914.8914.1014.5313.3037,300
Apr 22, 202414.5514.9814.4514.6213.3845,300
Apr 19, 202413.1414.6013.1414.4113.1994,300
Apr 18, 202412.9513.3612.9513.1412.0317,300
Apr 17, 202412.9013.2712.9013.1612.0537,600

Related Tickers

SJT San Juan Basin Royalty Trust
5.69
+1.52%
 
MTR Mesa Royalty Trust
5.33
+2.57%
 
PRT PermRock Royalty Trust
3.8500
0.00%
 
NRT North European Oil Royalty Trust
4.3457
+2.77%
 
MVO MV Oil Trust
5.98
+2.40%
 
VOC VOC Energy Trust
2.8999
+3.57%
 
PVL Permianville Royalty Trust
1.4550
+1.04%
 
TXO TXO Partners, L.P.
16.90
+2.05%
 
DMLP Dorchester Minerals, L.P.
28.87
+0.71%
 
MNR Mach Natural Resources LP
13.95
+5.92%