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 )

9.800 +0.500 (+5.38%)
Streaming Delayed Price Updated: 2:49 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 31, 2020 5.406 5.491 5.347 5.393 46,253 -0.07(-1.20%)
Jan 30, 2020 5.478 5.602 5.236 5.458 111,866 -0.16(-2.86%)
Jan 29, 2020 5.730 5.793 5.580 5.619 85,146 -0.08(-1.36%)
Jan 28, 2020 5.884 5.884 5.677 5.696 45,140 -0.15(-2.65%)
Jan 27, 2020 5.916 5.960 5.851 5.851 98,644 -0.08(-1.30%)
Jan 24, 2020 6.064 6.129 5.929 5.929 75,179 -0.10(-1.71%)
Jan 23, 2020 5.935 6.032 5.935 6.032 23,812 +0.10(+1.63%)
Jan 22, 2020 5.935 6.019 5.851 5.935 31,508 +0.00(+0.00%)
Jan 21, 2020 5.671 5.935 5.561 5.935 70,065 +0.26(+4.66%)
Jan 17, 2020 5.696 5.716 5.613 5.671 33,946 -0.05(-0.79%)
Jan 16, 2020 5.671 5.792 5.671 5.716 27,290 +0.01(+0.23%)
Jan 15, 2020 5.806 5.835 5.587 5.703 66,804 -0.08(-1.45%)
Jan 14, 2020 5.896 5.896 5.709 5.787 55,180 -0.03(-0.55%)
Jan 13, 2020 5.600 5.896 5.600 5.819 62,879 +0.22(+3.92%)
Jan 10, 2020 5.613 5.664 5.587 5.600 37,202 -0.01(-0.23%)
Jan 09, 2020 5.638 5.696 5.587 5.613 42,261 +0.01(+0.12%)
Jan 08, 2020 5.825 5.825 5.593 5.606 38,891 -0.22(-3.77%)
Jan 07, 2020 6.000 6.000 5.748 5.825 63,956 -0.15(-2.59%)
Jan 06, 2020 5.735 6.001 5.716 5.980 83,583 +0.26(+4.51%)
Jan 03, 2020 5.606 5.729 5.587 5.722 71,459 +0.13(+2.24%)
Jan 02, 2020 5.490 5.645 5.490 5.596 106,720 -0.04(-0.63%)
Dec 31, 2019 5.484 5.632 5.425 5.632 93,160 +0.17(+3.19%)
Dec 30, 2019 5.251 5.464 5.238 5.458 153,793 +0.31(+5.94%)
Dec 27, 2019 4.929 5.155 4.929 5.152 139,252 +0.26(+5.22%)
Dec 26, 2019 4.884 4.916 4.852 4.897 68,677 +0.05(+1.05%)
Dec 24, 2019 4.833 4.874 4.833 4.846 58,113 +0.10(+2.15%)
Dec 23, 2019 4.852 4.869 4.737 4.743 96,900 -0.09(-1.85%)
Dec 20, 2019 4.750 4.897 4.750 4.833 74,873 +0.11(+2.30%)
Dec 19, 2019 4.743 4.763 4.711 4.724 33,569 -0.02(-0.40%)
Dec 18, 2019 4.782 4.884 4.737 4.743 66,983 -0.02(-0.47%)
Dec 17, 2019 4.756 4.782 4.711 4.766 39,741 +0.04(+0.88%)
Dec 16, 2019 4.833 4.845 4.705 4.724 60,041 -0.03(-0.67%)
Dec 13, 2019 4.871 4.918 4.750 4.756 94,140 -0.10(-1.97%)
Dec 12, 2019 4.724 4.862 4.711 4.852 48,633 +0.11(+2.43%)
Dec 11, 2019 4.884 4.935 4.724 4.737 64,563 -0.19(-3.76%)
Dec 10, 2019 5.056 5.056 4.909 4.922 88,271 -0.12(-2.41%)
Dec 09, 2019 5.056 5.107 5.028 5.043 33,256 +0.02(+0.38%)
Dec 06, 2019 4.999 5.107 4.966 5.024 54,980 +0.03(+0.51%)
Dec 05, 2019 5.114 5.197 4.999 4.999 48,967 -0.13(-2.54%)
Dec 04, 2019 5.139 5.158 5.088 5.129 25,922 +0.03(+0.68%)
Dec 03, 2019 5.152 5.197 5.063 5.095 49,673 -0.09(-1.81%)
Dec 02, 2019 5.235 5.312 5.152 5.188 24,775 -0.06(-1.13%)
Nov 29, 2019 5.222 5.283 5.171 5.248 15,663 +0.03(+0.49%)
Nov 27, 2019 5.267 5.337 5.197 5.222 44,172 -0.01(-0.28%)
Nov 26, 2019 5.506 5.506 5.186 5.237 58,614 -0.21(-3.89%)
Nov 25, 2019 5.183 5.500 5.183 5.449 130,186 +0.27(+5.13%)
Nov 22, 2019 5.006 5.278 5.006 5.183 64,865 +0.17(+3.41%)
Nov 21, 2019 5.082 5.189 4.930 5.012 85,623 -0.14(-2.71%)
Nov 20, 2019 5.240 5.240 5.101 5.151 25,116 -0.05(-0.97%)
Nov 19, 2019 5.278 5.294 5.189 5.202 14,137 -0.02(-0.36%)
Nov 18, 2019 5.310 5.310 5.164 5.221 47,905 -0.06(-1.20%)
Nov 15, 2019 5.354 5.358 5.240 5.284 54,764 +0.01(+0.12%)
Nov 14, 2019 5.386 5.386 5.196 5.278 32,101 -0.05(-1.01%)
Nov 13, 2019 5.310 5.373 5.297 5.332 17,982 +0.02(+0.42%)
Nov 12, 2019 5.227 5.390 5.201 5.310 31,080 +0.13(+2.48%)
Nov 11, 2019 5.202 5.246 5.166 5.181 29,751 -0.13(-2.42%)
Nov 08, 2019 5.259 5.367 5.253 5.310 28,566 +0.08(+1.58%)
Nov 07, 2019 5.405 5.430 5.227 5.227 48,754 -0.16(-2.94%)
Nov 06, 2019 5.386 5.481 5.386 5.386 26,908 -0.10(-1.73%)
Nov 05, 2019 5.481 5.481 5.386 5.481 40,173 +0.00(+0.00%)
Nov 04, 2019 5.500 5.523 5.387 5.481 34,110 +0.06(+1.05%)
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.