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 )

14.04 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2017 7.946 7.983 7.941 7.972 9,316 +0.03(+0.39%)
May 30, 2017 8.129 8.129 7.941 7.941 29,860 -0.26(-3.12%)
May 26, 2017 8.061 8.197 8.061 8.197 16,662 +0.10(+1.20%)
May 25, 2017 8.063 8.099 7.981 8.099 30,960 +0.10(+1.20%)
May 24, 2017 8.177 8.214 7.967 8.003 48,277 -0.15(-1.88%)
May 23, 2017 8.073 8.162 8.058 8.156 9,637 +0.06(+0.70%)
May 22, 2017 8.006 8.188 8.006 8.100 36,893 +0.18(+2.30%)
May 19, 2017 7.772 8.052 7.772 7.917 36,481 +0.09(+1.20%)
May 18, 2017 7.787 7.860 7.787 7.824 9,810 +0.01(+0.13%)
May 17, 2017 7.824 7.888 7.772 7.813 38,309 -0.06(-0.73%)
May 16, 2017 7.933 7.957 7.850 7.871 14,917 -0.05(-0.66%)
May 15, 2017 7.907 8.000 7.824 7.923 23,629 +0.04(+0.48%)
May 12, 2017 7.949 7.967 7.867 7.885 29,941 -0.06(-0.74%)
May 11, 2017 8.016 8.016 7.954 7.943 16,833 -0.06(-0.71%)
May 10, 2017 7.949 8.058 7.949 8.000 19,890 +0.09(+1.12%)
May 09, 2017 7.938 7.974 7.902 7.912 9,814 +0.01(+0.13%)
May 08, 2017 7.938 8.026 7.876 7.902 29,141 -0.04(-0.46%)
May 05, 2017 7.964 8.032 7.907 7.938 18,087 -0.05(-0.65%)
May 04, 2017 8.162 8.187 7.964 7.990 94,334 -0.22(-2.66%)
May 03, 2017 8.271 8.290 8.162 8.208 20,348 -0.03(-0.38%)
May 02, 2017 8.292 8.292 8.240 8.240 18,197 -0.05(-0.63%)
May 01, 2017 8.250 8.351 8.240 8.292 15,698 +0.04(+0.44%)
Apr 28, 2017 8.364 8.375 8.222 8.255 12,263 -0.06(-0.75%)
Apr 27, 2017 8.338 8.438 8.214 8.318 19,953 -0.05(-0.56%)
Apr 26, 2017 8.266 8.371 8.266 8.364 32,220 +0.02(+0.20%)
Apr 25, 2017 8.177 8.348 8.177 8.348 20,224 +0.18(+2.22%)
Apr 24, 2017 8.033 8.188 8.012 8.166 17,003 +0.13(+1.60%)
Apr 21, 2017 8.126 8.183 8.022 8.038 24,373 -0.10(-1.21%)
Apr 20, 2017 7.903 8.177 7.860 8.136 19,630 +0.26(+3.28%)
Apr 19, 2017 7.898 8.043 7.809 7.878 24,495 +0.05(+0.59%)
Apr 18, 2017 8.343 8.406 7.831 7.831 79,941 -0.55(-6.54%)
Apr 17, 2017 8.431 8.556 8.374 8.379 25,256 -0.03(-0.31%)
Apr 13, 2017 8.400 8.581 8.282 8.405 16,184 +0.06(+0.68%)
Apr 12, 2017 8.296 8.348 8.177 8.348 20,409 +0.01(+0.12%)
Apr 11, 2017 8.276 8.405 8.130 8.338 15,853 +0.05(+0.56%)
Apr 10, 2017 8.012 8.317 8.002 8.291 56,795 +0.29(+3.68%)
Apr 07, 2017 7.914 8.001 7.853 7.997 16,482 +0.13(+1.64%)
Apr 06, 2017 7.759 7.907 7.759 7.867 14,478 +0.16(+2.01%)
Apr 05, 2017 7.723 7.779 7.702 7.712 15,184 +0.01(+0.13%)
Apr 04, 2017 7.650 7.847 7.637 7.702 8,289 +0.04(+0.47%)
Apr 03, 2017 7.552 7.701 7.480 7.666 39,676 +0.09(+1.23%)
Mar 31, 2017 7.661 7.738 7.562 7.573 12,284 -0.08(-1.01%)
Mar 30, 2017 7.733 7.950 7.650 7.650 19,020 -0.02(-0.27%)
Mar 29, 2017 7.542 7.745 7.533 7.671 23,025 +0.12(+1.57%)
Mar 28, 2017 7.321 7.581 7.321 7.552 18,241 +0.26(+3.52%)
Mar 27, 2017 7.301 7.424 7.295 7.295 29,243 +0.02(+0.28%)
Mar 24, 2017 7.439 7.473 7.244 7.275 40,073 -0.16(-2.13%)
Mar 23, 2017 7.372 7.434 7.372 7.434 21,260 +0.07(+0.90%)
Mar 22, 2017 7.434 7.434 7.244 7.367 38,551 -0.08(-1.10%)
Mar 21, 2017 7.532 7.646 7.347 7.450 63,726 -0.09(-1.14%)
Mar 20, 2017 7.676 7.676 7.527 7.536 18,537 -0.15(-1.89%)
Mar 17, 2017 7.717 7.804 7.671 7.681 21,385 -0.03(-0.33%)
Mar 16, 2017 7.583 7.715 7.548 7.706 28,826 +0.06(+0.84%)
Mar 15, 2017 7.557 7.674 7.455 7.642 19,828 +0.08(+1.05%)
Mar 14, 2017 7.794 7.895 7.516 7.563 33,585 -0.19(-2.49%)
Mar 13, 2017 7.850 7.917 7.712 7.755 23,746 -0.09(-1.21%)
Mar 10, 2017 7.891 7.962 7.706 7.850 45,737 +0.01(+0.11%)
Mar 09, 2017 7.907 7.922 7.516 7.842 43,498 -0.05(-0.63%)
Mar 08, 2017 8.035 8.132 7.835 7.891 46,414 -0.17(-2.17%)
Mar 07, 2017 8.066 8.087 8.004 8.066 13,835 +0.01(+0.13%)
Mar 06, 2017 8.159 8.165 8.004 8.056 33,346 -0.16(-1.94%)
Mar 03, 2017 8.230 8.294 8.071 8.215 41,651 -0.01(-0.12%)
Mar 02, 2017 8.246 8.379 8.061 8.225 30,979 -0.04(-0.50%)
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.