Stockscreener 앱 받기
9.875
1.84%
-0.185
시간 외 거래:
9.88
0.005
+0.05%
Cross Timbers Royalty Trust 주식 (CRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $10.00 | $9.80 | $0.20 | 16,067.0 | -1.84% |
| 2024-11-04 | $10.30 | $9.70 | $0.60 | 35,934.0 | +2.03% |
| 2024-11-01 | $10.54 | $9.63 | $0.9149 | 37,869.0 | -2.86% |
| 2024-10-31 | $10.47 | $10.15 | $0.32 | 18,047.0 | -3.33% |
| 2024-10-30 | $10.63 | $10.32 | $0.31 | 12,262.0 | +0.00% |
| 2024-10-29 | $10.75 | $10.34 | $0.41 | 25,455.0 | -3.85% |
| 2024-10-28 | $10.95 | $10.53 | $0.4207 | 42,478.0 | +1.87% |
| 2024-10-25 | $11.00 | $10.66 | $0.335 | 32,130.0 | -1.65% |
| 2024-10-24 | $11.23 | $10.90 | $0.3334 | 18,466.0 | -1.27% |
| 2024-10-23 | $11.36 | $10.93 | $0.429 | 23,844.0 | -1.34% |
| 2024-10-22 | $11.59 | $11.14 | $0.4512 | 46,391.0 | -0.71% |
| 2024-10-21 | $11.78 | $11.24 | $0.5389 | 58,526.0 | -0.09% |
| 2024-10-18 | $11.32 | $11.05 | $0.2701 | 18,739.0 | +1.99% |
| 2024-10-17 | $11.14 | $10.75 | $0.39 | 19,169.0 | +0.64% |
| 2024-10-16 | $11.17 | $10.80 | $0.37 | 18,016.0 | +0.92% |
| 2024-10-15 | $11.19 | $10.79 | $0.40 | 28,303.0 | -1.89% |
| 2024-10-14 | $11.21 | $10.65 | $0.56 | 32,693.0 | +2.78% |
| 2024-10-11 | $10.80 | $10.42 | $0.3799 | 25,947.0 | +3.60% |
| 2024-10-10 | $10.59 | $10.40 | $0.19 | 11,589.0 | +0.05% |
| 2024-10-09 | $10.48 | $10.32 | $0.16 | 13,284.0 | +0.39% |
| 2024-10-08 | $10.76 | $10.20 | $0.56 | 39,778.0 | -4.24% |
Cross Timbers Royalty Trust 주식 (CRT) 연도별 가격 이력
이 심층 분석에서는 Cross Timbers Royalty Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cross Timbers Royalty Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cross Timbers Royalty Trust 주식 (CRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.54 | $9.63 | $0.9149 | 105,937.0 | -2.71% |
| 2024-10 | $11.78 | $10.15 | $1.63 | 579,780.0 | -3.97% |
| 2024-09 | $11.11 | $8.88 | $2.23 | 690,424.0 | +10.22% |
| 2024-08 | $10.97 | $9.12 | $1.85 | 685,593.0 | -7.25% |
| 2024-07 | $10.76 | $9.19 | $1.57 | 844,902.0 | -4.26% |
| 2024-06 | $14.39 | $10.45 | $3.94 | 758,728.0 | -24.37% |
| 2024-05 | $14.40 | $12.85 | $1.55 | 647,311.0 | +7.53% |
| 2024-04 | $14.98 | $12.69 | $2.29 | 865,781.0 | +1.84% |
| 2024-03 | $17.35 | $12.50 | $4.85 | 1,137,777.0 | -23.70% |
| 2024-02 | $18.08 | $16.79 | $1.29 | 434,181.0 | -4.68% |
| 2024-01 | $18.49 | $16.50 | $1.99 | 666,926.0 | +2.08% |
Cross Timbers Royalty Trust 주식 (CRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.37 | $17.49 | $2.88 | 642,190.0 | -6.42% |
| 2023-11 | $20.50 | $17.54 | $2.96 | 583,345.0 | +6.65% |
| 2023-10 | $19.71 | $17.27 | $2.44 | 530,655.0 | -9.65% |
| 2023-09 | $22.85 | $19.40 | $3.45 | 557,935.0 | -6.21% |
| 2023-08 | $21.64 | $19.51 | $2.13 | 759,808.0 | +2.52% |
| 2023-07 | $22.51 | $18.53 | $3.98 | 1,031,071.0 | -8.03% |
| 2023-06 | $26.10 | $20.50 | $5.60 | 971,422.0 | +4.56% |
| 2023-05 | $23.31 | $18.25 | $5.06 | 845,630.0 | +2.73% |
| 2023-04 | $24.27 | $18.85 | $5.42 | 1,083,031.0 | +9.68% |
| 2023-03 | $20.28 | $13.51 | $6.77 | 1,736,216.0 | +9.10% |
| 2023-02 | $30.40 | $16.97 | $13.43 | 1,460,908.0 | -35.96% |
| 2023-01 | $27.74 | $23.01 | $4.73 | 1,006,242.0 | +5.21% |
Cross Timbers Royalty Trust 주식 (CRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.17 | $20.95 | $6.22 | 990,446.0 | +10.03% |
| 2022-11 | $23.49 | $19.82 | $3.67 | 841,007.0 | +4.95% |
| 2022-10 | $24.25 | $19.51 | $4.74 | 961,255.0 | +14.15% |
| 2022-09 | $24.80 | $16.56 | $8.24 | 1,427,752.0 | -12.95% |
| 2022-08 | $25.33 | $16.26 | $9.07 | 1,614,035.0 | +21.08% |
| 2022-07 | $19.50 | $13.20 | $6.30 | 1,335,545.0 | +20.62% |
| 2022-06 | $21.00 | $14.81 | $6.19 | 1,890,617.0 | -22.59% |
| 2022-05 | $20.00 | $14.15 | $5.85 | 1,567,361.0 | +30.91% |
| 2022-04 | $16.16 | $12.27 | $3.89 | 1,493,821.0 | +14.26% |
| 2022-03 | $17.52 | $12.84 | $4.68 | 1,408,301.0 | -15.80% |
| 2022-02 | $15.95 | $13.92 | $2.03 | 975,790.0 | +9.65% |
| 2022-01 | $14.52 | $11.41 | $3.11 | 1,163,755.0 | +23.91% |
0.97%
자본화:
|
볼륨(24시간):