Diversified Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.36	2.36	2.36	2.36	2.36	0.64%	-
Jan 8, 2026	2.34	2.34	2.34	2.34	2.34	-0.64%	-
Jan 7, 2026	2.33	2.36	2.33	2.36	2.36	-0.21%	-
Jan 6, 2026	2.33	2.37	2.33	2.36	2.36	0.85%	-
Jan 5, 2026	2.29	2.34	2.29	2.34	2.34	1.30%	-
Jan 2, 2026	2.26	2.31	2.26	2.31	2.31	2.67%	981
Dec 30, 2025	2.25	2.25	2.25	2.25	2.25	-7.02%	-
Dec 29, 2025	2.42	2.42	2.42	2.42	2.42	9.50%	35
Dec 23, 2025	2.21	2.21	2.21	2.21	2.21	-1.56%	-
Dec 22, 2025	2.25	2.25	2.25	2.25	2.25	0.45%	-
Dec 19, 2025	2.24	2.24	2.24	2.24	2.24	-4.28%	-
Dec 18, 2025	2.23	2.34	2.23	2.34	2.34	4.01%	3,000
Dec 17, 2025	2.25	2.25	2.25	2.25	2.25	-1.75%	-
Dec 16, 2025	2.21	2.32	2.21	2.29	2.29	0.66%	6,000
Dec 15, 2025	2.28	2.28	2.27	2.27	2.27	-2.16%	-
Dec 12, 2025	2.30	2.32	2.30	2.32	2.31	-	-
Dec 11, 2025	2.30	2.32	2.30	2.32	2.31	-0.22%	-
Dec 10, 2025	2.30	2.33	2.30	2.33	2.31	2.88%	-
Dec 9, 2025	2.26	2.26	2.26	2.26	2.25	-3.83%	-
Dec 8, 2025	2.35	2.35	2.35	2.35	2.34	2.84%	425
Dec 5, 2025	2.24	2.29	2.24	2.29	2.27	0.66%	-
Dec 4, 2025	2.24	2.27	2.24	2.27	2.26	1.79%	-
Dec 3, 2025	2.23	2.23	2.23	2.23	2.22	1.59%	-
Dec 2, 2025	2.20	2.20	2.20	2.20	2.18	-1.35%	-
Dec 1, 2025	2.23	2.23	2.23	2.23	2.21	-3.47%	100
Nov 28, 2025	2.20	2.31	2.20	2.31	2.29	3.36%	100
Nov 27, 2025	2.19	2.23	2.19	2.23	2.22	1.36%	-
Nov 26, 2025	2.18	2.20	2.18	2.20	2.19	2.33%	-
Nov 25, 2025	2.15	2.15	2.15	2.15	2.14	-	-
Nov 24, 2025	2.15	2.15	2.15	2.15	2.14	-1.15%	-
Nov 21, 2025	2.15	2.18	2.15	2.18	2.16	0.69%	-
Nov 20, 2025	2.15	2.19	2.15	2.16	2.15	0.47%	-
Nov 19, 2025	2.15	2.15	2.15	2.15	2.14	-0.46%	-
Nov 18, 2025	2.15	2.16	2.15	2.16	2.15	-0.46%	510
Nov 17, 2025	2.17	2.17	2.17	2.17	2.16	-1.14%	-
Nov 14, 2025	2.22	2.22	2.20	2.20	2.18	-3.73%	-
Nov 13, 2025	2.13	2.28	2.13	2.28	2.25	8.06%	-
Nov 12, 2025	2.11	2.11	2.11	2.11	2.08	-0.24%	-
Nov 11, 2025	2.12	2.12	2.12	2.12	2.09	-1.86%	-
Nov 10, 2025	2.10	2.16	2.10	2.16	2.13	3.11%	-
Nov 7, 2025	2.09	2.09	2.09	2.09	2.06	-1.65%	-
Nov 6, 2025	2.10	2.13	2.10	2.13	2.10	-0.47%	-
Nov 5, 2025	2.10	2.14	2.10	2.14	2.11	1.18%	-
Nov 4, 2025	2.11	2.13	2.11	2.11	2.08	0.96%	-
Nov 3, 2025	2.09	2.09	2.09	2.09	2.06	0.48%	-
Oct 31, 2025	2.08	2.08	2.08	2.08	2.05	-1.19%	-
Oct 30, 2025	2.09	2.11	2.09	2.11	2.08	4.21%	-
Oct 29, 2025	2.25	2.25	2.02	2.02	1.99	-4.94%	25,000
Oct 28, 2025	2.10	2.13	2.10	2.13	2.10	-3.19%	-
Oct 27, 2025	2.20	2.20	2.20	2.20	2.17	0.69%	710