Cross Timbers Royalty Stock Price History
NYSE: CRTEnergyOil & Gas ProductionUSD
11.940.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRT price history at a glance
The price history for Cross Timbers Royalty (CRT) on this page begins on February 24, 1992, when the stock closed at $10.50; it most recently closed at $11.94 on October 5, 2026. The highest price in this record is $64.25, reached on July 14, 2008; the latest close is 81.4% below that peak. Across the 33 complete calendar years in the table, CRT finished higher in 18 and lower in 15. Its best year was 2022 (+122.0%) and its worst was 2024 (-43.6%).
Over roughly 35 years the share price changed +13.7%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, CRT has gained 57.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $64.25
- Date of high
- Jul 14, 2008
- Low since 1992
- $4.01
- Date of low
- Mar 16, 2020
- 52-week high
- $13.15
- 52-week low
- $7.07
- IPO year
- 1992
- Last close
- $11.94
CRT returns
1 week
+1.44%
1 month
+5.57%
3 months
+29.64%
6 months
+14.81%
Year to date
+50.19%
1 year
+57.31%
3 years
-37.12%
5 years
-21.08%
CRT price return, excluding dividends.
CRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.94 | +52.88% |
| 2025 | 7.81 | -21.11% |
| 2024 | 9.90 | -43.62% |
| 2023 | 17.56 | -30.97% |
| 2022 | 25.44 | +121.99% |
| 2021 | 11.46 | +39.08% |
| 2020 | 8.24 | -7.10% |
| 2019 | 8.87 | -25.96% |
| 2018 | 11.98 | -18.45% |
| 2017 | 14.69 | -18.25% |
| 2016 | 17.97 | +38.12% |
| 2015 | 13.01 | -30.58% |
| 2014 | 18.74 | -36.11% |
| 2013 | 29.33 | +1.49% |
| 2012 | 28.90 | -40.86% |
| 2011 | 48.87 | +22.54% |
| 2010 | 39.88 | +18.27% |
| 2009 | 33.72 | +13.80% |
| 2008 | 29.63 | -27.94% |
| 2007 | 41.12 | -18.75% |
| 2006 | 50.61 | +3.50% |
| 2005 | 48.90 | +22.62% |
| 2004 | 39.88 | +39.73% |
| 2003 | 28.54 | +42.84% |
| 2002 | 19.98 | +4.06% |
| 2001 | 19.20 | +19.53% |
| 2000 | 16.06 | +61.64% |
| 1999 | 9.94 | +11.97% |
| 1998 | 8.88 | -42.97% |
| 1997 | 15.56 | +5.51% |
| 1996 | 14.75 | +45.68% |
| 1995 | 10.13 | 0.00% |
| 1994 | 10.13 | -29.57% |
| 1993 | 14.38 | +0.88% |
| 1992* | 14.25 | +35.71% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
CRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.97 | 12.13 | 11.73 | 11.94 | 0.00% | |
| 11.55 | 12.07 | 11.37 | 11.94 | +3.74% | |
| 11.29 | 11.51 | 11.23 | 11.51 | +1.32% | |
| 11.53 | 11.58 | 11.34 | 11.36 | -1.39% | |
| 11.64 | 11.80 | 11.52 | 11.52 | -2.12% | |
| 11.34 | 12.19 | 11.34 | 11.77 | +2.53% | |
| 11.60 | 12.02 | 11.34 | 11.48 | -3.04% | |
| 11.89 | 12.07 | 11.64 | 11.84 | -1.00% | |
| 12.25 | 12.39 | 11.78 | 11.96 | -2.92% | |
| 12.54 | 12.87 | 12.22 | 12.32 | -1.44% | |
| 12.19 | 12.96 | 12.19 | 12.50 | +2.04% | |
| 11.91 | 12.50 | 11.91 | 12.25 | +3.55% | |
| 12.14 | 12.23 | 11.72 | 11.83 | -3.35% | |
| 12.25 | 12.27 | 11.90 | 12.24 | -0.65% | |
| 12.72 | 12.75 | 12.20 | 12.32 | -3.37% | |
| 12.89 | 12.89 | 12.38 | 12.75 | -1.77% | |
| 12.65 | 13.10 | 11.77 | 12.98 | +3.02% | |
| 13.05 | 13.05 | 12.06 | 12.60 | -3.60% | |
| 12.09 | 13.15 | 12.00 | 13.07 | +9.01% | |
| 11.96 | 12.00 | 11.89 | 11.99 | +2.39% | |
| 11.29 | 11.90 | 11.29 | 11.71 | +3.81% | |
| 11.32 | 11.40 | 11.20 | 11.28 | -0.27% | |
| 11.25 | 11.50 | 11.19 | 11.31 | +0.80% | |
| 10.92 | 11.43 | 10.89 | 11.22 | +2.37% | |
| 10.58 | 10.98 | 10.58 | 10.96 | +2.91% | |
| 10.60 | 10.72 | 10.56 | 10.65 | +0.66% | |
| 10.52 | 10.71 | 10.48 | 10.58 | +0.47% | |
| 10.40 | 10.57 | 10.40 | 10.53 | +0.77% | |
| 10.45 | 10.50 | 10.30 | 10.45 | +0.29% | |
| 10.62 | 10.62 | 10.40 | 10.42 | -0.86% | |
| 10.52 | 10.72 | 10.45 | 10.51 | +0.19% | |
| 10.61 | 10.63 | 10.34 | 10.49 | -1.13% | |
| 10.60 | 10.76 | 10.53 | 10.61 | 0.00% | |
| 10.67 | 10.81 | 10.54 | 10.61 | -1.85% | |
| 10.61 | 10.90 | 10.59 | 10.81 | +2.95% | |
| 10.55 | 10.67 | 10.50 | 10.50 | -0.38% | |
| 10.60 | 10.60 | 10.29 | 10.54 | -0.38% | |
| 10.60 | 10.68 | 10.52 | 10.58 | +0.09% | |
| 10.50 | 10.63 | 10.44 | 10.57 | +1.93% | |
| 10.13 | 10.58 | 10.13 | 10.37 | +2.98% | |
| 9.88 | 10.25 | 9.88 | 10.07 | -0.30% | |
| 10.18 | 10.18 | 9.86 | 10.10 | +1.41% | |
| 9.83 | 10.03 | 9.83 | 9.96 | +0.50% | |
| 10.03 | 10.18 | 9.50 | 9.91 | -1.29% | |
| 10.12 | 10.18 | 9.84 | 10.04 | -0.79% | |
| 10.14 | 10.20 | 10.08 | 10.12 | -0.49% | |
| 10.02 | 10.25 | 10.02 | 10.17 | +0.79% | |
| 10.11 | 10.12 | 10.01 | 10.09 | -1.75% | |
| 10.22 | 10.31 | 10.18 | 10.27 | +0.49% | |
| 10.20 | 10.30 | 10.01 | 10.22 | +0.49% | |
| 10.18 | 10.22 | 10.09 | 10.17 | -0.10% | |
| 10.05 | 10.28 | 10.05 | 10.18 | +2.11% | |
| 10.13 | 10.13 | 9.91 | 9.97 | -1.29% | |
| 10.15 | 10.15 | 10.01 | 10.10 | -0.49% | |
| 10.00 | 10.33 | 9.98 | 10.15 | +2.32% | |
| 9.71 | 10.00 | 9.70 | 9.92 | +2.80% | |
| 9.73 | 9.80 | 9.60 | 9.65 | -0.41% | |
| 9.75 | 9.81 | 9.54 | 9.69 | +0.31% | |
| 9.80 | 9.80 | 9.33 | 9.66 | -2.03% | |
| 9.75 | 10.00 | 9.45 | 9.86 | +7.41% | |
| 9.27 | 9.27 | 9.03 | 9.18 | -0.97% | |
| 9.33 | 9.33 | 9.00 | 9.27 | -0.64% | |
| 9.33 | 9.42 | 9.23 | 9.33 | +0.86% | |
| 9.30 | 9.30 | 9.14 | 9.25 | +0.43% | |
| 9.29 | 9.30 | 9.12 | 9.21 | +0.99% | |
| 9.12 | 9.22 | 8.99 | 9.12 | -0.22% | |
| 9.20 | 9.20 | 9.07 | 9.14 | -0.33% | |
| 9.02 | 9.18 | 8.91 | 9.17 | +1.66% | |
| 9.01 | 9.10 | 8.80 | 9.02 | 0.00% | |
| 9.04 | 9.24 | 9.02 | 9.02 | -0.22% | |
| 9.10 | 9.15 | 8.95 | 9.04 | 0.00% | |
| 8.88 | 9.11 | 8.88 | 9.04 | +1.12% | |
| 8.95 | 9.10 | 8.86 | 8.94 | -1.00% | |
| 8.91 | 9.16 | 8.87 | 9.03 | +1.57% | |
| 8.73 | 8.96 | 8.73 | 8.89 | +2.54% | |
| 8.61 | 8.86 | 8.50 | 8.67 | +1.05% | |
| 8.36 | 9.00 | 8.36 | 8.58 | +0.35% | |
| 8.68 | 8.78 | 8.37 | 8.55 | -4.26% | |
| 9.40 | 9.84 | 8.88 | 8.93 | -5.20% | |
| 9.71 | 10.35 | 9.42 | 9.42 | -3.48% | |
| 9.90 | 10.10 | 9.75 | 9.76 | -2.89% | |
| 10.72 | 10.72 | 9.94 | 10.05 | -6.86% | |
| 10.77 | 10.90 | 10.73 | 10.79 | -0.19% | |
| 10.77 | 10.84 | 10.77 | 10.81 | -0.28% | |
| 10.72 | 10.84 | 10.72 | 10.84 | +0.46% | |
| 10.70 | 10.79 | 10.70 | 10.79 | +0.28% | |
| 10.70 | 10.79 | 10.70 | 10.76 | +0.19% | |
| 10.71 | 10.88 | 10.70 | 10.74 | -0.74% | |
| 10.70 | 10.85 | 10.70 | 10.82 | +0.19% | |
| 10.65 | 10.80 | 10.52 | 10.80 | +1.79% | |
| 10.37 | 10.61 | 10.30 | 10.61 | +1.24% | |
| 10.43 | 10.55 | 10.28 | 10.48 | -0.47% | |
| 10.60 | 10.70 | 10.25 | 10.53 | -1.68% | |
| 10.71 | 10.88 | 10.59 | 10.71 | -0.65% | |
| 10.83 | 10.87 | 10.60 | 10.78 | -1.46% | |
| 10.73 | 11.00 | 10.57 | 10.94 | +2.72% | |
| 10.68 | 10.88 | 10.63 | 10.65 | -1.02% | |
| 10.84 | 10.92 | 10.76 | 10.76 | -0.83% | |
| 10.56 | 11.00 | 10.40 | 10.85 | +1.50% | |
| 10.69 | 10.71 | 10.49 | 10.69 | +0.85% | |
| 10.79 | 10.97 | 10.50 | 10.60 | -1.49% | |
| 10.26 | 10.99 | 10.26 | 10.76 | -1.19% | |
| 10.89 | 10.99 | 10.66 | 10.89 | +0.93% | |
| 10.65 | 10.99 | 10.60 | 10.79 | +1.89% | |
| 10.54 | 10.80 | 10.53 | 10.59 | 0.00% | |
| 10.47 | 10.65 | 10.33 | 10.59 | +0.57% | |
| 10.59 | 10.62 | 10.51 | 10.53 | -0.38% | |
| 10.51 | 10.68 | 10.51 | 10.57 | -0.66% | |
| 10.53 | 10.74 | 10.46 | 10.64 | -1.12% | |
| 10.59 | 10.89 | 10.57 | 10.76 | 0.00% | |
| 10.56 | 10.88 | 10.56 | 10.76 | +1.13% | |
| 10.67 | 10.89 | 10.53 | 10.64 | -1.12% | |
| 10.60 | 10.88 | 10.52 | 10.76 | -0.65% | |
| 10.89 | 11.05 | 10.71 | 10.83 | -1.10% | |
| 10.85 | 11.05 | 10.64 | 10.95 | +2.43% | |
| 10.52 | 10.80 | 10.52 | 10.69 | +0.66% | |
| 10.65 | 10.68 | 10.37 | 10.62 | -0.28% | |
| 10.80 | 10.91 | 10.57 | 10.65 | -2.56% | |
| 10.63 | 10.99 | 10.57 | 10.93 | +3.21% | |
| 10.56 | 10.65 | 10.44 | 10.59 | +0.28% | |
| 10.23 | 10.70 | 10.14 | 10.56 | +0.76% | |
| 10.47 | 10.59 | 10.09 | 10.48 | -0.10% | |
| 10.28 | 10.53 | 10.28 | 10.49 | -0.66% | |
| 10.27 | 10.61 | 10.23 | 10.56 | +1.64% | |
| 10.52 | 10.64 | 10.11 | 10.39 | -2.26% | |
| 10.58 | 10.75 | 10.44 | 10.63 | +2.21% | |
| 10.49 | 10.50 | 10.30 | 10.40 | -1.70% | |
| 10.75 | 10.75 | 10.49 | 10.58 | -1.58% | |
| 10.55 | 10.80 | 10.00 | 10.75 | -0.46% | |
| 10.50 | 10.95 | 10.23 | 10.80 | +2.86% | |
| 10.72 | 10.94 | 10.50 | 10.50 | -2.33% | |
| 10.80 | 11.08 | 10.44 | 10.75 | +1.51% | |
| 10.38 | 10.90 | 10.38 | 10.59 | +0.09% | |
| 11.05 | 11.05 | 10.44 | 10.58 | -3.82% | |
| 11.00 | 11.10 | 10.64 | 11.00 | +3.48% | |
| 10.00 | 10.63 | 9.93 | 10.63 | +6.41% | |
| 9.88 | 9.99 | 9.73 | 9.99 | +0.30% | |
| 9.55 | 9.99 | 9.42 | 9.96 | +4.84% | |
| 9.90 | 9.94 | 9.27 | 9.50 | -3.55% | |
| 9.70 | 9.90 | 9.22 | 9.85 | +1.34% | |
| 10.00 | 10.00 | 9.69 | 9.72 | -2.21% | |
| 10.00 | 10.00 | 9.90 | 9.94 | +0.51% | |
| 9.80 | 9.95 | 9.75 | 9.89 | +1.54% | |
| 9.73 | 9.80 | 9.61 | 9.74 | +1.25% | |
| 9.84 | 9.92 | 9.45 | 9.62 | -2.04% | |
| 9.95 | 9.99 | 9.35 | 9.82 | -1.31% | |
| 9.74 | 10.11 | 9.71 | 9.95 | +1.84% | |
| 9.60 | 9.77 | 9.50 | 9.77 | +2.30% | |
| 9.83 | 9.83 | 9.44 | 9.55 | -2.35% | |
| 9.51 | 9.85 | 9.45 | 9.78 | +2.95% | |
| 9.61 | 9.62 | 9.40 | 9.50 | 0.00% | |
| 9.16 | 9.50 | 9.14 | 9.50 | +4.74% | |
| 9.00 | 9.14 | 8.91 | 9.07 | +1.00% | |
| 9.10 | 9.10 | 8.84 | 8.98 | -0.11% | |
| 9.15 | 9.15 | 8.87 | 8.99 | -0.22% | |
| 8.93 | 9.04 | 8.93 | 9.01 | +0.33% | |
| 9.03 | 9.04 | 8.94 | 8.98 | -0.66% | |
| 9.07 | 9.09 | 8.97 | 9.04 | +0.56% | |
| 8.87 | 9.10 | 8.86 | 8.99 | +0.67% | |
| 9.00 | 9.05 | 8.86 | 8.93 | -0.11% | |
| 9.00 | 9.15 | 8.93 | 8.94 | -0.56% | |
| 8.60 | 9.08 | 8.60 | 8.99 | +3.57% | |
| 8.52 | 8.68 | 8.50 | 8.68 | +1.40% | |
| 8.65 | 8.66 | 8.40 | 8.56 | -1.04% | |
| 8.59 | 8.67 | 8.46 | 8.65 | +0.93% | |
| 8.60 | 8.65 | 8.46 | 8.57 | -0.23% | |
| 8.46 | 8.63 | 8.46 | 8.59 | +0.94% | |
| 8.49 | 8.52 | 8.41 | 8.51 | +0.47% | |
| 8.54 | 8.55 | 8.35 | 8.47 | 0.00% | |
| 8.42 | 8.65 | 8.38 | 8.47 | +0.12% | |
| 8.45 | 8.65 | 8.30 | 8.46 | -0.94% | |
| 8.56 | 8.60 | 8.39 | 8.54 | +0.71% | |
| 8.56 | 8.78 | 8.29 | 8.48 | -1.51% | |
| 8.66 | 8.80 | 8.46 | 8.61 | -2.16% | |
| 8.73 | 8.80 | 8.63 | 8.80 | +0.46% | |
| 8.74 | 8.85 | 8.60 | 8.76 | +0.69% | |
| 8.67 | 8.74 | 8.60 | 8.70 | -0.34% | |
| 8.75 | 8.75 | 8.61 | 8.73 | +0.58% | |
| 8.57 | 8.71 | 8.57 | 8.68 | +1.28% | |
| 8.62 | 8.77 | 8.30 | 8.57 | +0.47% | |
| 8.86 | 8.86 | 8.26 | 8.53 | -3.51% | |
| 8.65 | 8.85 | 8.61 | 8.84 | +2.20% | |
| 8.26 | 8.65 | 8.26 | 8.65 | +4.59% | |
| 8.30 | 8.30 | 8.16 | 8.27 | +0.61% | |
| 8.25 | 8.35 | 8.16 | 8.22 | 0.00% | |
| 8.27 | 8.35 | 8.12 | 8.22 | +0.61% | |
| 8.25 | 8.26 | 8.17 | 8.17 | -0.49% | |
| 8.17 | 8.24 | 8.15 | 8.21 | +0.12% | |
| 8.24 | 8.24 | 8.07 | 8.20 | -0.49% | |
| 8.10 | 8.24 | 8.09 | 8.24 | +1.23% | |
| 8.21 | 8.24 | 8.06 | 8.14 | 0.00% | |
| 8.04 | 8.22 | 8.04 | 8.14 | +1.75% | |
| 7.83 | 8.01 | 7.83 | 8.00 | +2.43% | |
| 8.02 | 8.02 | 7.81 | 7.81 | -1.76% | |
| 7.95 | 8.02 | 7.77 | 7.95 | -0.13% | |
| 8.02 | 8.09 | 7.94 | 7.96 | -0.38% | |
| 7.95 | 8.10 | 7.81 | 7.99 | +1.27% | |
| 7.79 | 8.06 | 7.79 | 7.89 | +0.13% | |
| 7.78 | 8.00 | 7.78 | 7.88 | -0.13% | |
| 7.90 | 7.95 | 7.78 | 7.89 | -0.38% | |
| 8.09 | 8.15 | 7.90 | 7.92 | -1.12% | |
| 7.35 | 8.27 | 7.35 | 8.01 | +9.13% | |
| 7.60 | 7.72 | 7.34 | 7.34 | -3.80% | |
| 7.70 | 7.83 | 7.63 | 7.63 | -0.39% | |
| 8.00 | 8.04 | 7.62 | 7.66 | -4.96% | |
| 8.10 | 8.22 | 8.00 | 8.06 | -1.35% | |
| 8.22 | 8.36 | 8.16 | 8.17 | +0.25% | |
| 7.98 | 8.23 | 7.96 | 8.15 | +2.64% | |
| 8.08 | 8.21 | 7.91 | 7.94 | -0.87% | |
| 8.27 | 8.42 | 8.01 | 8.01 | -3.14% | |
| 8.40 | 8.50 | 8.27 | 8.27 | -3.95% | |
| 8.55 | 8.72 | 8.55 | 8.61 | +0.23% | |
| 8.59 | 8.69 | 8.47 | 8.59 | +0.82% | |
| 8.34 | 8.55 | 8.29 | 8.52 | +1.67% | |
| 8.75 | 8.86 | 8.36 | 8.38 | -4.77% | |
| 8.86 | 8.89 | 8.76 | 8.80 | -1.23% | |
| 8.79 | 8.99 | 8.76 | 8.91 | +0.68% | |
| 8.76 | 8.88 | 8.76 | 8.85 | +0.11% | |
| 8.75 | 8.92 | 8.75 | 8.84 | +0.91% | |
| 8.77 | 8.78 | 8.75 | 8.76 | -0.68% | |
| 8.83 | 8.99 | 8.80 | 8.82 | -0.23% | |
| 9.04 | 9.05 | 8.81 | 8.84 | -1.23% | |
| 8.96 | 9.00 | 8.87 | 8.95 | -0.11% | |
| 8.76 | 8.99 | 8.75 | 8.96 | +1.36% | |
| 8.75 | 8.99 | 8.75 | 8.84 | -0.56% | |
| 8.75 | 8.99 | 8.75 | 8.89 | +1.14% | |
| 8.97 | 9.02 | 8.65 | 8.79 | -0.11% | |
| 8.24 | 9.20 | 8.20 | 8.80 | +7.32% | |
| 7.81 | 8.23 | 7.75 | 8.20 | +5.13% | |
| 7.75 | 7.85 | 7.71 | 7.80 | +0.39% | |
| 7.55 | 7.77 | 7.55 | 7.77 | +2.10% | |
| 7.60 | 7.67 | 7.57 | 7.61 | -0.13% | |
| 7.62 | 7.67 | 7.50 | 7.62 | -0.13% | |
| 7.61 | 7.77 | 7.60 | 7.63 | -1.29% | |
| 7.43 | 7.80 | 7.43 | 7.73 | +3.34% | |
| 7.51 | 7.51 | 7.41 | 7.48 | -0.27% | |
| 7.44 | 7.56 | 7.44 | 7.50 | +0.40% | |
| 7.57 | 7.64 | 7.42 | 7.47 | -1.32% | |
| 7.46 | 7.61 | 7.46 | 7.57 | +1.47% | |
| 7.63 | 7.79 | 7.40 | 7.46 | -5.21% | |
| 7.66 | 8.00 | 7.66 | 7.87 | +3.01% | |
| 7.30 | 7.72 | 7.30 | 7.64 | +5.38% | |
| 7.13 | 7.29 | 7.13 | 7.25 | +1.68% | |
| 7.09 | 7.16 | 7.09 | 7.13 | +0.71% | |
| 7.09 | 7.16 | 7.07 | 7.08 | -0.98% | |
| 7.30 | 7.30 | 7.12 | 7.15 | -1.92% | |
| 7.44 | 7.45 | 7.29 | 7.29 | -2.54% | |
| 7.50 | 7.72 | 7.44 | 7.48 | +0.13% | |
| 7.43 | 7.57 | 7.43 | 7.47 | +0.95% | |
| 7.57 | 7.73 | 7.40 | 7.40 | -1.73% | |
| 7.57 | 7.74 | 7.50 | 7.53 | -0.79% | |
| 7.73 | 7.74 | 7.55 | 7.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRT chart for longer ranges.