Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

9.603 +0.303 (+3.26%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.068 7.277 6.710 6.815 38,422 -0.17(-2.39%)
Jan 28, 2016 6.782 7.072 6.782 6.982 48,501 +0.37(+5.64%)
Jan 27, 2016 6.524 6.796 6.467 6.610 43,702 +0.13(+1.98%)
Jan 26, 2016 6.203 6.566 6.057 6.481 43,545 +0.36(+5.86%)
Jan 25, 2016 6.203 6.242 6.123 6.123 37,855 -0.10(-1.59%)
Jan 22, 2016 6.236 6.359 5.925 6.222 323,868 +0.21(+3.53%)
Jan 21, 2016 5.684 6.108 5.684 6.010 537,189 +0.25(+4.43%)
Jan 20, 2016 5.712 5.802 5.712 5.755 60,392 -0.02(-0.33%)
Jan 19, 2016 5.812 5.835 5.731 5.774 76,942 -0.07(-1.21%)
Jan 15, 2016 5.779 5.845 5.845 5.845 43,246 -0.05(-0.88%)
Jan 14, 2016 5.840 5.896 5.708 5.896 59,342 +0.06(+0.97%)
Jan 13, 2016 5.764 5.887 5.678 5.840 27,953 +0.08(+1.39%)
Jan 12, 2016 5.977 6.132 5.661 5.760 65,530 -0.15(-2.48%)
Jan 11, 2016 6.165 6.418 5.845 5.906 54,418 -0.26(-4.21%)
Jan 08, 2016 5.934 6.170 5.901 6.165 25,812 +0.26(+4.39%)
Jan 07, 2016 6.113 6.222 5.896 5.906 43,712 -0.25(-3.99%)
Jan 06, 2016 6.113 6.255 6.113 6.151 46,301 -0.02(-0.31%)
Jan 05, 2016 6.236 6.439 6.113 6.170 35,635 -0.06(-0.98%)
Jan 04, 2016 6.189 6.496 6.118 6.231 38,194 +0.09(+1.54%)
Dec 31, 2015 5.849 6.137 6.137 6.137 48,334 +0.22(+3.75%)
Dec 30, 2015 5.896 6.021 5.741 5.915 110,958 +0.02(+0.32%)
Dec 29, 2015 6.076 6.076 5.840 5.896 60,977 -0.15(-2.45%)
Dec 28, 2015 6.143 6.143 5.925 6.045 64,637 -0.25(-3.94%)
Dec 24, 2015 6.311 6.292 6.292 6.292 19,038 +0.03(+0.45%)
Dec 23, 2015 6.002 6.276 6.002 6.264 36,330 +0.42(+7.11%)
Dec 22, 2015 5.890 5.956 5.791 5.848 45,289 -0.02(-0.32%)
Dec 21, 2015 5.979 6.115 5.811 5.867 52,284 -0.06(-1.03%)
Dec 18, 2015 5.614 5.928 5.614 5.928 59,033 +0.31(+5.49%)
Dec 17, 2015 5.614 5.741 5.614 5.619 59,238 -0.12(-2.05%)
Dec 16, 2015 5.853 5.890 5.629 5.737 58,573 -0.13(-2.14%)
Dec 15, 2015 5.904 5.991 5.844 5.862 55,287 -0.16(-2.64%)
Dec 14, 2015 6.157 6.297 5.876 6.021 106,176 -0.17(-2.79%)
Dec 11, 2015 6.237 6.246 6.157 6.194 33,772 -0.05(-0.82%)
Dec 10, 2015 6.175 6.535 6.141 6.246 54,307 +0.06(+0.98%)
Dec 09, 2015 6.316 6.713 6.124 6.185 57,020 -0.13(-2.07%)
Dec 08, 2015 6.311 6.666 6.133 6.316 56,825 -0.09(-1.46%)
Dec 07, 2015 6.802 6.836 6.063 6.409 92,276 -0.54(-7.80%)
Dec 04, 2015 7.017 7.234 6.447 6.951 158,093 -0.11(-1.59%)
Dec 03, 2015 7.159 7.204 7.033 7.064 57,631 -0.02(-0.33%)
Dec 02, 2015 7.363 7.475 7.048 7.087 62,892 -0.29(-3.87%)
Dec 01, 2015 7.419 7.737 7.265 7.372 265,619 -0.09(-1.19%)
Nov 30, 2015 7.106 7.667 7.031 7.461 85,851 +0.31(+4.38%)
Nov 27, 2015 7.064 7.195 6.998 7.148 39,778 -0.01(-0.13%)
Nov 25, 2015 7.176 7.157 7.157 7.157 39,787 -0.05(-0.67%)
Nov 24, 2015 7.187 7.289 7.025 7.206 47,887 +0.05(+0.65%)
Nov 23, 2015 7.192 7.299 6.974 7.159 43,269 -0.07(-1.03%)
Nov 20, 2015 7.085 7.410 7.081 7.234 35,385 +0.06(+0.91%)
Nov 19, 2015 6.955 7.173 6.916 7.169 40,902 +0.11(+1.58%)
Nov 18, 2015 7.424 7.433 6.965 7.057 51,223 -0.27(-3.67%)
Nov 17, 2015 7.693 7.804 7.303 7.326 58,724 -0.37(-4.82%)
Nov 16, 2015 7.832 7.836 7.609 7.697 34,913 -0.14(-1.78%)
Nov 13, 2015 8.045 8.105 7.836 7.836 23,312 -0.23(-2.87%)
Nov 12, 2015 8.082 8.207 7.966 8.068 45,596 -0.20(-2.47%)
Nov 11, 2015 8.207 8.277 7.929 8.272 162,900 +0.08(+1.02%)
Nov 10, 2015 8.105 8.300 8.068 8.189 33,442 +0.12(+1.44%)
Nov 09, 2015 8.138 8.231 8.068 8.073 44,686 +0.00(+0.00%)
Nov 06, 2015 8.078 8.342 8.068 8.073 18,702 -0.02(-0.23%)
Nov 05, 2015 8.078 8.309 8.068 8.091 37,507 +0.01(+0.17%)
Nov 04, 2015 8.087 8.212 8.068 8.078 14,977 -0.02(-0.29%)
Nov 03, 2015 8.105 8.300 8.068 8.101 88,897 +0.20(+2.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.