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 )

12.88 -0.20 (-1.55%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 17, 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 (%)
Apr 30, 2020 4.734 4.734 4.438 4.493 26,791 -0.07(-1.51%)
Apr 29, 2020 4.438 4.617 4.416 4.562 48,459 +0.10(+2.25%)
Apr 28, 2020 4.686 4.686 4.360 4.461 49,288 +0.05(+1.21%)
Apr 27, 2020 4.278 4.467 4.142 4.408 39,094 +0.29(+6.94%)
Apr 24, 2020 4.142 4.331 3.959 4.122 58,904 -0.09(-2.10%)
Apr 23, 2020 4.020 4.400 3.812 4.210 81,183 +0.31(+8.01%)
Apr 22, 2020 3.613 4.007 3.613 3.898 66,142 +0.20(+5.51%)
Apr 21, 2020 3.477 3.701 3.477 3.694 20,441 +0.12(+3.23%)
Apr 20, 2020 3.748 3.748 3.330 3.579 85,246 -0.20(-5.22%)
Apr 17, 2020 3.219 3.776 3.185 3.776 48,448 +0.45(+13.47%)
Apr 16, 2020 3.565 3.565 3.327 3.327 80,061 -0.22(-6.13%)
Apr 15, 2020 3.511 3.592 3.395 3.545 50,149 -0.11(-2.97%)
Apr 14, 2020 3.810 3.939 3.613 3.653 54,747 -0.22(-5.61%)
Apr 13, 2020 4.034 4.034 3.626 3.871 40,231 -0.18(-4.52%)
Apr 09, 2020 3.681 4.054 3.579 4.054 29,893 +0.37(+9.94%)
Apr 08, 2020 3.463 3.711 3.402 3.687 54,987 +0.19(+5.44%)
Apr 07, 2020 3.599 3.637 3.487 3.497 24,162 -0.09(-2.46%)
Apr 06, 2020 3.395 3.667 3.266 3.585 46,466 +0.21(+6.24%)
Apr 03, 2020 3.368 3.375 3.137 3.375 27,537 +0.03(+0.81%)
Apr 02, 2020 3.728 3.728 3.293 3.348 43,191 -0.17(-4.83%)
Apr 01, 2020 3.769 3.772 3.484 3.518 33,482 -0.34(-8.80%)
Mar 31, 2020 3.395 3.857 3.395 3.857 24,371 +0.40(+11.59%)
Mar 30, 2020 3.382 3.653 3.124 3.456 66,402 -0.05(-1.52%)
Mar 27, 2020 3.470 3.625 3.203 3.510 53,800 -0.21(-5.73%)
Mar 26, 2020 3.797 3.897 3.690 3.723 47,698 +0.03(+0.90%)
Mar 25, 2020 3.503 3.822 3.369 3.690 48,598 +0.17(+4.73%)
Mar 24, 2020 2.909 3.537 2.909 3.523 54,446 +0.62(+21.39%)
Mar 23, 2020 3.270 3.270 2.763 2.903 84,474 -0.57(-16.51%)
Mar 20, 2020 3.270 3.635 3.076 3.477 81,974 +0.19(+5.68%)
Mar 19, 2020 3.029 3.336 2.676 3.290 64,544 +0.39(+13.33%)
Mar 18, 2020 3.457 3.480 2.788 2.903 90,984 -0.72(-19.95%)
Mar 17, 2020 4.004 4.004 3.611 3.626 44,685 -0.14(-3.82%)
Mar 16, 2020 4.064 4.090 3.677 3.770 49,003 -0.43(-10.17%)
Mar 13, 2020 3.717 4.197 3.176 4.197 136,674 +0.69(+19.58%)
Mar 12, 2020 3.650 3.735 3.470 3.510 100,287 -0.41(-10.54%)
Mar 11, 2020 3.703 4.204 3.693 3.924 61,663 +0.22(+5.95%)
Mar 10, 2020 3.790 3.790 3.550 3.703 138,893 +0.16(+4.49%)
Mar 09, 2020 4.004 4.177 3.076 3.544 235,150 -1.07(-23.13%)
Mar 06, 2020 4.818 4.818 4.571 4.611 92,914 -0.23(-4.69%)
Mar 05, 2020 4.831 4.851 4.771 4.838 37,245 +0.01(+0.14%)
Mar 04, 2020 4.818 4.864 4.804 4.831 34,678 +0.03(+0.56%)
Mar 03, 2020 4.824 4.973 4.784 4.804 52,415 -0.10(-2.04%)
Mar 02, 2020 4.951 5.058 4.856 4.904 120,059 -0.03(-0.68%)
Feb 28, 2020 5.205 5.290 4.938 4.938 131,878 -0.45(-8.42%)
Feb 27, 2020 5.472 5.659 5.205 5.392 102,204 -0.05(-0.91%)
Feb 26, 2020 5.494 5.731 5.441 5.441 96,741 +0.06(+1.10%)
Feb 25, 2020 5.770 5.928 5.369 5.382 60,224 -0.47(-8.00%)
Feb 24, 2020 5.975 5.975 5.678 5.849 105,294 -0.14(-2.31%)
Feb 21, 2020 5.928 6.175 5.724 5.988 61,483 +0.09(+1.56%)
Feb 20, 2020 5.553 5.922 5.553 5.896 73,406 +0.28(+5.05%)
Feb 19, 2020 5.434 5.625 5.434 5.612 70,960 +0.18(+3.27%)
Feb 18, 2020 5.382 5.447 5.039 5.434 113,511 +0.03(+0.61%)
Feb 14, 2020 5.421 5.494 5.375 5.401 44,784 -0.01(-0.12%)
Feb 13, 2020 5.349 5.408 5.316 5.408 20,743 +0.10(+1.86%)
Feb 12, 2020 5.329 5.432 5.250 5.309 44,964 +0.10(+1.90%)
Feb 11, 2020 5.217 5.284 5.210 5.210 23,104 -0.01(-0.25%)
Feb 10, 2020 5.289 5.336 5.164 5.224 52,641 -0.05(-1.00%)
Feb 07, 2020 5.382 5.388 5.243 5.276 36,586 -0.08(-1.48%)
Feb 06, 2020 5.500 5.500 5.204 5.355 52,916 -0.07(-1.22%)
Feb 05, 2020 5.191 5.500 5.191 5.421 36,253 +0.16(+3.13%)
Feb 04, 2020 5.191 5.336 5.191 5.257 39,197 +0.11(+2.18%)
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.