Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.371	8.371	8.146	8.253	49,088	-0.12(-1.41%)
Feb 27, 2017	8.468	8.593	8.371	8.371	24,271	-0.11(-1.27%)
Feb 24, 2017	8.366	8.578	8.330	8.478	60,869	+0.20(+2.36%)
Feb 23, 2017	8.273	8.379	8.207	8.283	41,985	+0.08(+0.93%)
Feb 22, 2017	8.589	8.696	8.207	8.207	119,672	-0.27(-3.13%)
Feb 21, 2017	8.579	8.833	8.466	8.472	120,748	-0.07(-0.78%)
Feb 17, 2017		8.538	8.538	8.538	0	+0.04(+0.48%)
Feb 16, 2017	8.762	8.762	8.461	8.497	44,133	-0.21(-2.46%)
Feb 15, 2017	8.793	8.870	8.701	8.711	15,788	-0.06(-0.64%)
Feb 14, 2017	8.742	8.859	8.548	8.767	23,538	+0.10(+1.18%)
Feb 13, 2017	8.614	8.670	8.589	8.665	17,111	+0.07(+0.77%)
Feb 10, 2017	8.579	8.665	8.543	8.599	20,540	+0.04(+0.48%)
Feb 09, 2017	8.594	8.665	8.501	8.558	31,583	-0.02(-0.24%)
Feb 08, 2017	8.798	8.808	8.023	8.579	85,797	-0.29(-3.22%)
Feb 07, 2017	8.941	8.948	8.808	8.864	28,968	-0.06(-0.69%)
Feb 06, 2017	9.114	9.114	8.798	8.925	27,216	-0.24(-2.67%)
Feb 03, 2017	9.200	9.237	9.119	9.170	21,044	+0.05(+0.50%)
Feb 02, 2017	9.048	9.155	9.006	9.124	22,627	+0.15(+1.65%)
Feb 01, 2017	9.099	9.099	8.920	8.976	32,676	-0.10(-1.07%)
Jan 31, 2017	9.124	9.160	8.966	9.073	21,815	-0.09(-0.95%)
Jan 30, 2017	9.048	9.160	8.818	9.160	26,859	+0.10(+1.13%)
Jan 27, 2017	9.206	9.262	8.915	9.058	24,083	-0.17(-1.83%)
Jan 26, 2017	9.211	9.434	9.135	9.226	44,768	+0.05(+0.50%)
Jan 25, 2017	9.160	9.200	9.135	9.181	26,409	+0.02(+0.17%)
Jan 24, 2017	9.267	9.267	9.120	9.165	19,670	-0.09(-0.93%)
Jan 23, 2017	9.277	9.289	9.135	9.252	35,659	-0.01(-0.11%)
Jan 20, 2017	9.419	9.521	9.191	9.262	15,489	-0.11(-1.19%)
Jan 19, 2017	9.521	9.643	9.289	9.374	42,526	-0.13(-1.34%)
Jan 18, 2017	9.526	9.551	9.450	9.500	19,050	-0.01(-0.11%)
Jan 17, 2017	9.536	9.623	9.460	9.511	15,925	+0.09(+1.00%)
Jan 13, 2017		9.417	9.417	9.417	0	+0.12(+1.31%)
Jan 12, 2017	9.404	9.404	9.262	9.295	11,200	-0.11(-1.16%)
Jan 11, 2017	9.617	9.617	9.394	9.404	14,333	-0.14(-1.44%)
Jan 10, 2017	9.389	9.637	9.389	9.541	27,416	+0.17(+1.79%)
Jan 09, 2017	9.231	9.389	9.211	9.374	21,107	+0.12(+1.26%)
Jan 06, 2017	9.287	9.307	9.206	9.257	10,130	-0.09(-0.98%)
Jan 05, 2017	9.292	9.490	9.084	9.348	24,266	+0.10(+1.04%)
Jan 04, 2017	9.206	9.257	9.105	9.252	16,289	+0.12(+1.28%)
Jan 03, 2017	9.135	9.338	9.126	9.135	16,070	+0.02(+0.17%)
Dec 30, 2016		9.120	9.120	9.120	0	+0.07(+0.79%)
Dec 29, 2016	8.993	9.073	8.881	9.049	17,381	+0.14(+1.60%)
Dec 28, 2016	9.089	9.211	8.907	8.907	32,009	-0.25(-2.71%)
Dec 27, 2016	9.195	9.236	9.009	9.155	33,044	-0.06(-0.66%)
Dec 23, 2016		9.216	9.216	9.216	0	+0.03(+0.27%)
Dec 22, 2016	9.185	9.190	9.132	9.190	5,849	+0.00(+0.00%)
Dec 21, 2016	9.433	9.433	9.099	9.190	36,717	-0.30(-3.19%)
Dec 20, 2016	9.635	9.635	9.347	9.493	43,716	-0.13(-1.36%)
Dec 19, 2016	9.589	9.700	9.589	9.625	14,115	-0.04(-0.46%)
Dec 16, 2016	9.448	9.669	9.438	9.669	20,358	+0.17(+1.75%)
Dec 15, 2016	9.524	9.640	9.345	9.503	29,204	+0.06(+0.64%)
Dec 14, 2016	9.720	9.809	9.342	9.443	47,235	-0.35(-3.56%)
Dec 13, 2016	9.609	9.998	9.609	9.791	35,505	+0.21(+2.16%)
Dec 12, 2016	9.458	9.710	9.453	9.584	37,781	+0.13(+1.39%)
Dec 09, 2016	9.443	9.453	9.260	9.453	42,415	+0.05(+0.48%)
Dec 08, 2016	9.311	9.443	9.185	9.407	27,990	+0.06(+0.59%)
Dec 07, 2016	9.281	9.443	9.155	9.352	12,242	-0.02(-0.16%)
Dec 06, 2016	9.054	9.407	9.017	9.367	41,708	+0.23(+2.51%)
Dec 05, 2016	8.978	9.289	8.978	9.137	44,617	+0.17(+1.94%)
Dec 02, 2016	8.907	9.099	8.907	8.963	21,706	+0.01(+0.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cross Timbers Royalty Trust (NY: CRT )

Historical Prices