NYSE:CRT | Historical Stock Price | CROSS TIMBERS ROYALTY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-02-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.13$11.03$29.41$78.47$209.36$558.551992-02-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.24$119.6319,100——
2020-12-30$8.24$119.6316,700——
2020-12-29$8.18$117.8637,100——
2020-12-28$8.56$123.3336,800——
2020-12-24$8.50$122.4717,300——
2020-12-23$8.37$120.5923,000——
2020-12-22$8.32$119.8730,600——
2020-12-21$8.31$119.7317,600——
2020-12-18$8.40$121.0347,000——
2020-12-17$8.25$118.8645,800——
2020-12-16$8.19$118.0022,700——
2020-12-15$8.01$115.4115,000——
2020-12-14$7.98$114.9745,600——
2020-12-11$7.98$114.9714,000——
2020-12-10$7.85$113.1022,400——
2020-12-09$7.66$110.3627,200——
2020-12-08$7.80$112.3817,600——
2020-12-07$7.80$112.3820,800——
2020-12-04$7.80$112.3837,200——
2020-12-03$7.82$112.6710,400——
2020-12-02$7.81$112.5316,400——
2020-12-01$7.95$114.5411,000——
2020-11-30$8.06$116.1318,300——
2020-11-27$8.29$119.4417,000——
2020-11-25$8.37$119.8418,400——
2020-11-24$8.29$118.7036,800——
2020-11-23$8.08$115.6944,600——
2020-11-20$8.03$114.9820,000——
2020-11-19$7.94$113.6921,000——
2020-11-18$8.10$115.9822,200——
2020-11-17$7.90$113.1146,300——
2020-11-16$8.22$117.7044,000——
2020-11-13$8.37$119.8425,700——
2020-11-12$8.03$114.9859,600——
2020-11-11$7.90$113.1124,200——
2020-11-10$7.90$113.1151,800——
2020-11-09$7.52$107.6726,100——
2020-11-06$7.49$107.2426,800——
2020-11-05$7.25$103.8121,100——
2020-11-04$7.01$100.3713,500——
2020-11-03$7.20$103.0922,000——
2020-11-02$7.20$103.0928,900——
2020-10-30$7.35$105.2469,400——
2020-10-29$6.79$97.2233,200——
2020-10-28$6.75$95.5633,800——
2020-10-27$7.08$100.2347,300——
2020-10-26$6.75$95.5648,500——
2020-10-23$6.58$93.1563,500——
2020-10-22$6.28$88.9132,000——
2020-10-21$6.05$85.6522,100——
2020-10-20$6.24$88.3444,300——
2020-10-19$5.66$80.1324,100——
2020-10-16$5.83$82.546,600——
2020-10-15$5.79$81.9720,400——
2020-10-14$5.82$82.3926,700——
2020-10-13$5.72$80.9822,700——
2020-10-12$5.59$79.1416,700——
2020-10-09$5.59$79.1414,100——
2020-10-08$5.50$77.8616,000——
2020-10-07$5.31$75.1736,500——
2020-10-06$5.41$76.5917,300——
2020-10-05$5.45$77.1623,800——
2020-10-02$5.46$77.3011,400——
2020-10-01$5.58$79.0034,900——
2020-09-30$5.50$77.8644,200——
2020-09-29$5.96$84.3828,000——
2020-09-28$6.11$86.0545,200——
2020-09-25$5.81$81.8223,200——
2020-09-24$5.78$81.4019,300——
2020-09-23$5.85$82.3940,900——
2020-09-22$5.98$84.2211,500——
2020-09-21$5.94$83.6521,500——
2020-09-18$6.06$85.3417,200——
2020-09-17$6.06$85.3422,900——
2020-09-16$6.20$87.3122,400——
2020-09-15$6.18$87.0313,500——
2020-09-14$6.24$87.8813,000——
2020-09-11$6.14$86.4717,900——
2020-09-10$6.18$87.0314,600——
2020-09-09$6.07$85.4812,600——
2020-09-08$6.11$86.0518,100——
2020-09-04$6.12$86.198,500——
2020-09-03$6.27$88.3039,700——
2020-09-02$6.09$85.7726,400——
2020-09-01$6.26$88.169,700——
2020-08-31$6.27$88.3030,200——
2020-08-28$6.41$90.2734,600——
2020-08-27$6.25$87.4821,800——
2020-08-26$6.29$88.0418,700——
2020-08-25$6.29$88.0419,600——
2020-08-24$6.20$86.7833,100——
2020-08-21$6.06$84.8232,500——
2020-08-20$6.02$84.2610,100——
2020-08-19$6.13$85.8014,000——
2020-08-18$6.09$85.2428,100——
2020-08-17$6.29$88.0420,900——
2020-08-14$6.14$85.9424,600——
2020-08-13$6.10$85.3818,100——
2020-08-12$6.07$84.9617,500——
2020-08-11$6.05$84.6829,000——
2020-08-10$6.22$87.0644,400——
2020-08-07$6.35$88.887,500——
2020-08-06$6.45$90.2814,600——
2020-08-05$6.39$89.4451,800——
2020-08-04$6.25$87.4818,400——
2020-08-03$6.33$88.6015,500——
2020-07-31$6.22$87.0612,400——
2020-07-30$6.23$87.2019,400——
2020-07-29$6.52$90.8123,700——
2020-07-28$6.48$90.2618,900——
2020-07-27$6.63$92.3527,000——
2020-07-24$6.60$91.9323,600——
2020-07-23$6.60$91.9318,900——
2020-07-22$6.56$91.3731,400——
2020-07-21$6.42$89.4243,700——
2020-07-20$6.15$85.6616,700——
2020-07-17$6.17$85.9425,000——
2020-07-16$6.31$87.8927,100——
2020-07-15$6.60$91.9330,800——
2020-07-14$6.31$87.8918,500——
2020-07-13$6.51$90.6811,800——
2020-07-10$6.67$92.9020,200——
2020-07-09$6.44$89.7035,800——
2020-07-08$6.63$92.3520,700——
2020-07-07$6.59$91.7927,700——
2020-07-06$6.80$94.7144,700——
2020-07-02$7.13$99.319,000——
2020-07-01$7.25$100.9810,900——
2020-06-30$7.38$102.797,000——
2020-06-29$7.39$102.9333,100——
2020-06-26$7.34$101.6429,600——
2020-06-25$7.14$98.8714,400——
2020-06-24$7.12$98.5920,800——
2020-06-23$7.52$104.1327,900——
2020-06-22$7.07$97.9015,000——
2020-06-19$7.25$100.3914,400——
2020-06-18$7.21$99.8411,900——
2020-06-17$7.34$101.6415,100——
2020-06-16$7.55$104.5514,300——
2020-06-15$7.50$103.859,100——
2020-06-12$7.54$104.4111,800——
2020-06-11$7.26$100.5339,800——
2020-06-10$7.98$110.5028,100——
2020-06-09$7.92$109.6721,600——
2020-06-08$8.00$110.7842,900——
2020-06-05$7.76$107.4535,300——
2020-06-04$7.54$104.4132,400——
2020-06-03$7.35$101.7831,000——
2020-06-02$7.25$100.3932,500——
2020-06-01$7.40$102.4725,900——
2020-05-29$7.20$99.7046,700——
2020-05-28$7.61$105.3839,100——
2020-05-27$7.89$108.4844,300——
2020-05-26$7.50$103.1237,000——
2020-05-22$7.31$100.5018,200——
2020-05-21$7.29$100.2347,100——
2020-05-20$6.74$92.6724,800——
2020-05-19$6.65$91.4328,300——
2020-05-18$6.53$89.7854,600——
2020-05-15$6.23$85.6522,600——
2020-05-14$5.92$81.3921,100——
2020-05-13$5.91$81.2629,200——
2020-05-12$6.27$86.2035,100——
2020-05-11$6.14$84.4220,100——
2020-05-08$6.25$85.9316,000——
2020-05-07$6.10$83.877,300——
2020-05-06$6.01$82.6319,900——
2020-05-05$5.95$81.8132,000——
2020-05-04$6.39$87.8526,600——
2020-05-01$5.88$80.8435,700——
2020-04-30$6.53$89.7818,400——
2020-04-29$6.63$91.1533,300——
2020-04-28$6.57$89.1533,500——
2020-04-27$6.49$88.0626,500——
2020-04-24$6.07$82.3640,100——
2020-04-23$6.20$84.1355,100——
2020-04-22$5.74$77.8844,900——
2020-04-21$5.44$73.8113,900——
2020-04-20$5.27$71.5157,900——
2020-04-17$5.56$75.4432,900——
2020-04-16$4.90$66.4954,400——
2020-04-15$5.22$70.8334,100——
2020-04-14$5.38$73.0037,200——
2020-04-13$5.70$77.3427,300——
2020-04-09$5.97$81.0120,400——
2020-04-08$5.43$73.6837,300——
2020-04-07$5.15$69.8816,400——
2020-04-06$5.28$71.6431,600——
2020-04-03$4.97$67.4418,800——
2020-04-02$4.93$66.8929,300——
2020-04-01$5.18$70.2922,700——
2020-03-31$5.68$77.0716,600——
2020-03-30$5.09$69.0745,100——
2020-03-27$5.26$70.1436,000——
2020-03-26$5.58$74.4031,800——
2020-03-25$5.53$73.7432,400——
2020-03-24$5.28$70.4036,300——
2020-03-23$4.35$58.0056,400——
2020-03-20$5.21$69.4754,700——
2020-03-19$4.93$65.7443,100——
2020-03-18$4.35$58.0060,700——
2020-03-17$5.43$72.4029,800——
2020-03-16$5.65$75.3432,700——
2020-03-13$6.29$83.8791,300——
2020-03-12$5.26$70.1466,900——
2020-03-11$5.88$78.4041,100——
2020-03-10$5.55$74.0092,700——
2020-03-09$5.31$70.80156,900——
2020-03-06$6.91$92.1462,100——
2020-03-05$7.25$96.6724,900——
2020-03-04$7.24$96.5423,100——
2020-03-03$7.20$96.0135,000——
2020-03-02$7.35$98.0180,100——
2020-02-28$7.40$98.6788,000——
2020-02-27$8.08$107.7468,200——
2020-02-26$8.26$108.7363,700——
2020-02-25$8.17$107.5439,700——
2020-02-24$8.88$116.8969,400——
2020-02-21$9.09$119.6540,600——
2020-02-20$8.95$117.8148,400——
2020-02-19$8.52$112.1546,700——
2020-02-18$8.25$108.5974,800——
2020-02-14$8.20$107.9429,600——
2020-02-13$8.21$108.0713,700——
2020-02-12$8.06$106.0929,600——
2020-02-11$7.91$104.1215,200——
2020-02-10$7.93$104.3834,700——
2020-02-07$8.01$105.4424,200——
2020-02-06$8.13$107.0134,900——
2020-02-05$8.23$108.3323,900——
2020-02-04$7.98$105.0425,800——
2020-02-03$7.81$102.8044,800——
2020-01-31$8.26$108.7330,300——
2020-01-30$8.36$110.0473,000——
2020-01-29$8.71$113.2854,900——
2020-01-28$8.83$114.8429,100——
2020-01-27$9.07$117.9663,600——
2020-01-24$9.19$119.5248,500——
2020-01-23$9.35$121.6015,400——
2020-01-22$9.20$119.6520,300——
2020-01-21$9.20$119.6545,200——
2020-01-17$8.79$114.3221,900——
2020-01-16$8.86$115.2317,600——
2020-01-15$8.84$114.9743,100——
2020-01-14$8.97$116.6635,600——
2020-01-13$9.02$117.3140,600——
2020-01-10$8.68$112.8924,100——
2020-01-09$8.70$113.1527,300——
2020-01-08$8.69$113.0225,100——
2020-01-07$9.03$117.4441,300——
2020-01-06$9.27$120.5653,900——
2020-01-03$8.87$115.3646,100——
2020-01-02$8.68$112.8968,800——