MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRT — Cross Timbers Royalty Trust
NYSECross Timbers Royalty Trust
$11.77
+0.29(+2.53%)
- O
- 11.34
- H
- 12.19
- L
- 11.34
- V
- 13.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.77
Period Return+15.96%
Period High$13.15
Period Low$7.07
Avg Daily Volume28.9K
Total Trading Days365
CRT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.34 | $12.19 | $11.34 | $11.77 | +$0.29 | +2.53% | 13,154 | $11.78 | $11.34 $12.19 |
| Oct 1, 2026 | $11.60 | $12.02 | $11.34 | $11.48 | $-0.36 | -3.04% | 9,547 | $11.55 | $11.34 $12.02 |
| Sep 30, 2026 | $11.89 | $12.07 | $11.64 | $11.84 | $-0.12 | -1.00% | 20,479 | $11.83 | $11.64 $12.07 |
| Sep 29, 2026 | $12.25 | $12.39 | $11.78 | $11.96 | $-0.36 | -2.92% | 19,759 | $12.06 | $11.78 $12.39 |
| Sep 28, 2026 | $12.54 | $12.87 | $12.22 | $12.32 | $-0.18 | -1.44% | 12,349 | $12.45 | $12.22 $12.87 |
| Sep 25, 2026 | $12.19 | $12.96 | $12.19 | $12.50 | +$0.25 | +2.04% | 28,764 | $12.60 | $12.19 $12.96 |
| Sep 24, 2026 | $11.91 | $12.50 | $11.91 | $12.25 | +$0.42 | +3.55% | 26,315 | $12.28 | $11.91 $12.50 |
| Sep 23, 2026 | $12.14 | $12.23 | $11.72 | $11.83 | $-0.41 | -3.35% | 73,048 | $11.99 | $11.72 $12.23 |
| Sep 22, 2026 | $12.25 | $12.27 | $11.90 | $12.24 | $-0.08 | -0.65% | 52,849 | $12.17 | $11.90 $12.27 |
| Sep 21, 2026 | $12.72 | $12.75 | $12.20 | $12.32 | $-0.43 | -3.37% | 31,613 | $12.41 | $12.20 $12.75 |
| Sep 18, 2026 | $12.89 | $12.89 | $12.38 | $12.75 | $-0.23 | -1.77% | 25,025 | $12.66 | $12.38 $12.89 |
| Sep 17, 2026 | $12.65 | $13.10 | $11.77 | $12.98 | +$0.38 | +3.02% | 55,933 | $12.81 | $11.77 $13.10 |
| Sep 16, 2026 | $13.05 | $13.05 | $12.06 | $12.60 | $-0.47 | -3.60% | 75,930 | $12.57 | $12.06 $13.05 |
| Sep 15, 2026 | $12.09 | $13.15 | $12.00 | $13.07 | +$1.08 | +9.01% | 106,156 | $12.73 | $12.00 $13.15 |
| Sep 14, 2026 | $11.96 | $12.00 | $11.89 | $11.99 | +$0.28 | +2.39% | 29,666 | $11.95 | $11.89 $12.00 |
| Sep 11, 2026 | $11.29 | $11.90 | $11.29 | $11.71 | +$0.43 | +3.81% | 48,251 | $11.61 | $11.29 $11.90 |
| Sep 10, 2026 | $11.32 | $11.40 | $11.20 | $11.28 | $-0.03 | -0.27% | 10,372 | $11.31 | $11.20 $11.40 |
| Sep 9, 2026 | $11.25 | $11.50 | $11.19 | $11.31 | +$0.09 | +0.80% | 33,682 | $11.35 | $11.19 $11.50 |
| Sep 8, 2026 | $10.92 | $11.43 | $10.89 | $11.22 | +$0.26 | +2.37% | 44,559 | $11.10 | $10.89 $11.43 |
| Sep 4, 2026 | $10.58 | $10.98 | $10.58 | $10.96 | +$0.31 | +2.91% | 23,037 | $10.85 | $10.58 $10.98 |
| Sep 3, 2026 | $10.60 | $10.72 | $10.56 | $10.65 | +$0.07 | +0.66% | 6,704 | $10.65 | $10.56 $10.72 |
| Sep 2, 2026 | $10.52 | $10.71 | $10.48 | $10.58 | +$0.05 | +0.47% | 9,144 | $10.58 | $10.48 $10.71 |
| Sep 1, 2026 | $10.40 | $10.57 | $10.40 | $10.53 | +$0.08 | +0.77% | 10,937 | $10.51 | $10.40 $10.57 |
| Aug 31, 2026 | $10.45 | $10.50 | $10.30 | $10.45 | +$0.03 | +0.29% | 19,780 | $10.46 | $10.30 $10.50 |
| Aug 28, 2026 | $10.62 | $10.62 | $10.40 | $10.42 | $-0.09 | -0.86% | 22,773 | $10.50 | $10.40 $10.62 |
| Aug 27, 2026 | $10.52 | $10.72 | $10.45 | $10.51 | +$0.02 | +0.19% | 12,970 | $10.60 | $10.45 $10.72 |
| Aug 26, 2026 | $10.61 | $10.63 | $10.34 | $10.49 | $-0.12 | -1.13% | 18,105 | $10.56 | $10.34 $10.63 |
| Aug 25, 2026 | $10.60 | $10.76 | $10.53 | $10.61 | +$0.00 | +0.00% | 8,922 | $10.60 | $10.53 $10.76 |
| Aug 24, 2026 | $10.67 | $10.81 | $10.54 | $10.61 | $-0.20 | -1.85% | 45,593 | $10.63 | $10.54 $10.81 |
| Aug 21, 2026 | $10.61 | $10.90 | $10.59 | $10.81 | +$0.31 | +2.95% | 22,900 | $10.73 | $10.59 $10.90 |