Cross Timbers Royalty Trust CRT
12.87 USD +0.37 (+2.96%)
Regular-session close
12.65 -0.22 -1.71%
After hours · Nov 13, 4:00 PM ET
12.68 Day range 13.12
7.34 52-week range 14.29
- YTD
- +61.89%
- 1 year
- +46.42%
CRT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.70 | 13.12 | 12.68 | 12.87 | +0.37 | +2.96% | 16,159 |
| Nov 12, 2026 | 12.50 | 12.74 | 12.50 | 12.50 | 0.00 | 0.00% | 6,300 |
| Nov 11, 2026 | 12.46 | 12.65 | 12.41 | 12.50 | -0.10 | -0.79% | 3,900 |
| Nov 10, 2026 | 12.54 | 12.75 | 12.44 | 12.60 | +0.01 | +0.08% | 8,400 |
| Nov 9, 2026 | 12.54 | 12.77 | 12.21 | 12.59 | -0.13 | -1.02% | 17,500 |
| Nov 6, 2026 | 12.37 | 12.83 | 12.37 | 12.72 | +0.32 | +2.58% | 5,700 |
| Nov 5, 2026 | 12.77 | 12.77 | 12.13 | 12.40 | -0.48 | -3.73% | 13,600 |
| Nov 4, 2026 | 13.04 | 13.30 | 12.70 | 12.88 | -0.22 | -1.68% | 23,900 |
| Nov 3, 2026 | 12.88 | 13.29 | 12.82 | 13.10 | +0.24 | +1.87% | 24,300 |
| Nov 2, 2026 | 12.85 | 13.21 | 12.71 | 12.86 | -0.23 | -1.76% | 8,700 |
| Oct 30, 2026 | 13.73 | 14.15 | 12.79 | 13.09 | -0.98 | -6.97% | 34,200 |
| Oct 29, 2026 | 14.14 | 14.52 | 13.99 | 14.07 | +0.21 | +1.52% | 24,800 |
| Oct 28, 2026 | 13.98 | 13.98 | 13.75 | 13.86 | -0.25 | -1.77% | 17,200 |
| Oct 27, 2026 | 14.51 | 14.63 | 14.05 | 14.11 | -0.18 | -1.26% | 37,900 |
| Oct 26, 2026 | 13.86 | 14.37 | 13.78 | 14.29 | +0.43 | +3.10% | 32,200 |
| Oct 23, 2026 | 13.61 | 13.86 | 13.25 | 13.86 | +0.26 | +1.91% | 10,800 |
| Oct 22, 2026 | 14.05 | 14.09 | 13.50 | 13.60 | -0.36 | -2.58% | 18,400 |
| Oct 21, 2026 | 13.68 | 14.03 | 13.50 | 13.96 | +0.36 | +2.65% | 28,100 |
| Oct 20, 2026 | 13.00 | 14.15 | 13.00 | 13.60 | +1.12 | +8.97% | 86,800 |
| Oct 19, 2026 | 12.66 | 12.75 | 12.36 | 12.48 | -0.32 | -2.50% | 7,400 |
| Oct 16, 2026 | 12.91 | 12.99 | 12.46 | 12.80 | -0.06 | -0.47% | 9,100 |
| Oct 15, 2026 | 12.37 | 13.00 | 12.37 | 12.86 | +0.37 | +2.96% | 31,900 |
| Oct 14, 2026 | 12.36 | 12.68 | 12.36 | 12.49 | +0.18 | +1.46% | 13,700 |
| Oct 13, 2026 | 12.12 | 12.39 | 12.10 | 12.31 | +0.25 | +2.07% | 13,400 |
| Oct 12, 2026 | 11.87 | 12.13 | 11.81 | 12.06 | +0.12 | +1.01% | 15,700 |
| Oct 9, 2026 | 11.97 | 12.13 | 11.73 | 11.94 | 0.00 | 0.00% | 7,500 |
| Oct 8, 2026 | 11.55 | 12.09 | 11.37 | 11.94 | +0.43 | +3.74% | 10,000 |
| Oct 7, 2026 | 11.29 | 11.51 | 11.23 | 11.51 | +0.15 | +1.32% | 17,600 |
| Oct 6, 2026 | 11.53 | 11.58 | 11.34 | 11.36 | -0.16 | -1.39% | 8,900 |
| Oct 5, 2026 | 11.64 | 11.80 | 11.52 | 11.52 | -0.25 | -2.12% | 10,700 |
| Oct 2, 2026 | 11.34 | 12.19 | 11.34 | 11.77 | +0.29 | +2.53% | 13,200 |
| Oct 1, 2026 | 11.60 | 12.02 | 11.34 | 11.48 | -0.36 | -3.04% | 9,500 |
| Sep 30, 2026 | 11.89 | 12.07 | 11.64 | 11.84 | -0.12 | -1.00% | 20,500 |
| Sep 29, 2026 | 12.25 | 12.39 | 11.78 | 11.96 | -0.36 | -2.92% | 19,800 |
| Sep 28, 2026 | 12.54 | 12.87 | 12.22 | 12.32 | -0.18 | -1.44% | 12,300 |
| Sep 25, 2026 | 12.19 | 12.96 | 12.19 | 12.50 | +0.25 | +2.04% | 28,800 |
| Sep 24, 2026 | 11.91 | 12.50 | 11.91 | 12.25 | +0.42 | +3.55% | 26,300 |
| Sep 23, 2026 | 12.14 | 12.23 | 11.72 | 11.83 | -0.41 | -3.35% | 73,000 |
| Sep 22, 2026 | 12.25 | 12.27 | 11.90 | 12.24 | -0.08 | -0.65% | 52,800 |
| Sep 21, 2026 | 12.72 | 12.75 | 12.20 | 12.32 | -0.43 | -3.37% | 31,600 |
| Sep 18, 2026 | 12.89 | 12.89 | 12.38 | 12.75 | -0.23 | -1.77% | 25,000 |
| Sep 17, 2026 | 12.65 | 13.10 | 11.77 | 12.98 | +0.38 | +3.02% | 55,900 |
| Sep 16, 2026 | 13.05 | 13.05 | 12.06 | 12.60 | -0.47 | -3.60% | 75,900 |
| Sep 15, 2026 | 12.09 | 13.15 | 12.00 | 13.07 | +1.08 | +9.01% | 106,300 |
| Sep 14, 2026 | 11.96 | 12.00 | 11.89 | 11.99 | +0.28 | +2.39% | 30,000 |
| Sep 11, 2026 | 11.29 | 11.90 | 11.29 | 11.71 | +0.43 | +3.81% | 48,200 |
| Sep 10, 2026 | 11.32 | 11.40 | 11.20 | 11.28 | -0.03 | -0.27% | 10,400 |
| Sep 9, 2026 | 11.25 | 11.50 | 11.19 | 11.31 | +0.09 | +0.80% | 33,700 |
| Sep 8, 2026 | 10.92 | 11.43 | 10.89 | 11.22 | +0.26 | +2.37% | 44,600 |
| Sep 4, 2026 | 10.58 | 10.98 | 10.58 | 10.96 | +0.31 | +2.91% | 23,000 |
| Sep 3, 2026 | 10.60 | 10.72 | 10.56 | 10.65 | +0.07 | +0.66% | 6,700 |
| Sep 2, 2026 | 10.52 | 10.71 | 10.48 | 10.58 | +0.05 | +0.47% | 9,100 |
| Sep 1, 2026 | 10.40 | 10.57 | 10.40 | 10.53 | +0.08 | +0.77% | 10,900 |
| Aug 31, 2026 | 10.45 | 10.50 | 10.30 | 10.45 | +0.03 | +0.29% | 19,800 |
| Aug 28, 2026 | 10.62 | 10.62 | 10.40 | 10.42 | -0.09 | -0.86% | 22,800 |
| Aug 27, 2026 | 10.52 | 10.72 | 10.45 | 10.51 | +0.02 | +0.19% | 13,000 |
| Aug 26, 2026 | 10.61 | 10.63 | 10.34 | 10.49 | -0.12 | -1.13% | 18,100 |
| Aug 25, 2026 | 10.60 | 10.76 | 10.53 | 10.61 | 0.00 | 0.00% | 8,900 |
| Aug 24, 2026 | 10.67 | 10.81 | 10.54 | 10.61 | -0.20 | -1.85% | 45,600 |
| Aug 21, 2026 | 10.61 | 10.90 | 10.59 | 10.81 | +0.31 | +2.95% | 22,900 |
| Aug 20, 2026 | 10.55 | 10.67 | 10.50 | 10.50 | -0.04 | -0.38% | 15,800 |
| Aug 19, 2026 | 10.60 | 10.60 | 10.29 | 10.54 | -0.04 | -0.38% | 23,700 |
| Aug 18, 2026 | 10.60 | 10.68 | 10.52 | 10.58 | +0.01 | +0.09% | 15,900 |
| Aug 17, 2026 | 10.50 | 10.63 | 10.44 | 10.57 | +0.20 | +1.93% | 18,800 |
| Aug 14, 2026 | 10.13 | 10.58 | 10.13 | 10.37 | +0.30 | +2.98% | 30,800 |
65 days, newest first. Daily bars as drawn on the CRT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.