Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cross Timbers Royalty Trust (NY: CRT ) 10.57 -0.13 (-1.21%) Streaming Delayed Price Updated: 10:39 AM EDT, Aug 16, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 15, 2024 10.43 10.74 10.28 10.70 36,172 +0.40(+3.88%) Aug 14, 2024 10.49 10.59 10.26 10.30 19,491 -0.02(-0.19%) Aug 13, 2024 9.780 10.36 9.780 10.32 51,567 +0.53(+5.41%) Aug 12, 2024 10.01 10.07 9.730 9.790 23,846 -0.30(-2.97%) Aug 09, 2024 10.14 10.17 9.920 10.09 9,405 +0.12(+1.20%) Aug 08, 2024 9.800 10.08 9.800 9.970 15,819 +0.11(+1.12%) Aug 07, 2024 9.860 10.00 9.774 9.860 20,899 +0.07(+0.72%) Aug 06, 2024 9.740 9.900 9.740 9.790 17,470 +0.29(+3.05%) Aug 05, 2024 10.05 10.07 9.120 9.500 78,870 -0.51(-5.09%) Aug 02, 2024 10.16 10.16 9.790 10.01 34,938 -0.15(-1.48%) Aug 01, 2024 10.35 10.35 10.10 10.16 13,706 -0.18(-1.74%) Jul 31, 2024 10.37 10.63 10.30 10.34 26,239 -0.11(-1.05%) Jul 30, 2024 10.46 10.75 10.40 10.45 45,673 +0.00(+0.00%) Jul 29, 2024 10.40 10.59 10.25 10.45 38,638 +0.22(+2.15%) Jul 26, 2024 10.24 10.32 10.22 10.23 11,252 +0.01(+0.10%) Jul 25, 2024 9.890 10.24 9.890 10.22 26,973 +0.22(+2.20%) Jul 24, 2024 10.19 10.30 9.980 10.00 33,326 -0.05(-0.50%) Jul 23, 2024 10.27 10.40 10.00 10.05 50,457 -0.34(-3.27%) Jul 22, 2024 10.22 10.69 10.06 10.39 42,882 +0.39(+3.90%) Jul 19, 2024 9.990 10.11 9.870 10.00 32,701 +0.02(+0.15%) Jul 18, 2024 10.01 10.21 9.875 9.985 38,834 -0.12(-1.24%) Jul 17, 2024 10.01 10.40 10.01 10.11 44,677 +0.13(+1.30%) Jul 16, 2024 10.04 10.21 9.950 9.980 34,299 -0.25(-2.44%) Jul 15, 2024 10.11 10.43 9.910 10.23 35,170 -0.06(-0.58%) Jul 12, 2024 9.580 10.32 9.580 10.29 33,741 +0.80(+8.43%) Jul 11, 2024 9.580 9.700 9.400 9.490 58,719 -0.07(-0.73%) Jul 10, 2024 9.730 9.730 9.500 9.560 22,224 -0.09(-0.93%) Jul 09, 2024 9.960 9.990 9.600 9.650 39,228 -0.23(-2.36%) Jul 08, 2024 9.510 9.900 9.488 9.883 25,678 +0.45(+4.80%) Jul 05, 2024 9.600 9.750 9.190 9.430 71,381 -0.30(-3.08%) Jul 03, 2024 9.860 9.860 9.510 9.730 62,236 -0.19(-1.92%) Jul 02, 2024 10.52 10.61 9.810 9.920 43,423 -0.60(-5.70%) Jul 01, 2024 10.75 10.76 10.50 10.52 28,598 -0.28(-2.59%) Jun 28, 2024 10.48 10.80 10.48 10.80 18,770 +0.32(+3.05%) Jun 27, 2024 10.48 10.66 10.42 10.48 23,648 +0.06(+0.57%) Jun 26, 2024 10.83 10.89 10.42 10.42 28,302 -0.40(-3.69%) Jun 25, 2024 10.73 11.12 10.72 10.82 37,744 +0.00(+0.00%) Jun 24, 2024 10.49 10.86 10.49 10.82 42,112 +0.18(+1.69%) Jun 21, 2024 10.86 10.89 10.47 10.64 52,696 -0.13(-1.20%) Jun 20, 2024 11.46 11.46 10.72 10.77 136,118 -0.59(-5.18%) Jun 18, 2024 12.36 12.36 11.27 11.36 93,933 -1.06(-8.51%) Jun 17, 2024 13.04 13.06 12.41 12.41 59,213 -0.63(-4.82%) Jun 14, 2024 12.99 13.16 12.81 13.04 59,364 -0.08(-0.61%) Jun 13, 2024 13.27 13.44 13.05 13.12 49,330 -0.33(-2.45%) Jun 12, 2024 13.48 13.60 13.29 13.45 27,098 -0.03(-0.22%) Jun 11, 2024 13.56 13.60 13.36 13.48 11,429 -0.13(-0.95%) Jun 10, 2024 13.48 13.66 13.46 13.61 9,282 +0.13(+0.96%) Jun 07, 2024 13.46 13.54 13.39 13.48 13,363 +0.09(+0.67%) Jun 06, 2024 13.50 13.53 13.35 13.39 45,222 -0.12(-0.89%) Jun 05, 2024 13.79 13.79 13.50 13.51 16,298 -0.03(-0.22%) Jun 04, 2024 13.73 13.79 13.54 13.54 13,889 -0.27(-1.95%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.