Diversified Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	2.62	2.62	2.62	2.62	-	-1.50%	8,000
Sep 12, 2025	2.66	2.66	2.66	2.66	2.66	0.68%	727
Sep 11, 2025	2.64	2.64	2.64	2.64	2.64	1.62%	2,002
Sep 10, 2025	2.62	2.63	2.60	2.60	2.60	-0.76%	11,950
Sep 9, 2025	2.63	2.66	2.62	2.62	2.62	-0.30%	1,712
Sep 8, 2025	2.62	2.63	2.62	2.63	2.63	0.31%	1,913
Sep 5, 2025	2.61	2.65	2.61	2.62	2.62	1.16%	7,210
Sep 4, 2025	2.61	2.61	2.58	2.59	2.59	0.39%	5,612
Sep 3, 2025	2.58	2.58	2.58	2.58	2.58	1.98%	850
Sep 2, 2025	2.53	2.53	2.53	2.53	2.53	-	68
Aug 29, 2025	2.55	2.55	2.53	2.53	2.53	0.40%	370
Aug 28, 2025	2.54	2.54	2.52	2.52	2.52	1.33%	22,001
Aug 27, 2025	2.49	2.49	2.49	2.49	2.49	0.69%	4,622
Aug 26, 2025	2.47	2.47	2.47	2.47	2.47	-	126
Aug 25, 2025	2.47	2.47	2.47	2.47	2.47	-0.28%	1,057
Aug 22, 2025	2.47	2.48	2.47	2.48	2.48	1.93%	4,425
Aug 21, 2025	2.42	2.45	2.42	2.43	2.43	-0.82%	7,538
Aug 20, 2025	2.45	2.45	2.45	2.45	2.45	-1.57%	1,628
Aug 19, 2025	2.49	2.49	2.49	2.49	2.49	-0.68%	234
Aug 18, 2025	2.49	2.51	2.49	2.51	2.51	0.64%	1,179
Aug 15, 2025	2.51	2.51	2.49	2.49	2.49	-0.40%	8,628
Aug 14, 2025	2.48	2.50	2.48	2.50	2.50	1.63%	2,674
Aug 13, 2025	2.47	2.47	2.46	2.46	2.46	0.82%	1,808
Aug 12, 2025	2.43	2.46	2.43	2.44	2.44	0.41%	9,377
Aug 11, 2025	2.45	2.46	2.43	2.43	2.43	-1.38%	7,974
Aug 8, 2025	2.47	2.47	2.46	2.46	2.46	0.57%	8,163
Aug 7, 2025	2.45	2.46	2.44	2.45	2.45	2.94%	9,852
Aug 6, 2025	2.38	2.38	2.38	2.38	2.38	-0.17%	147
Aug 5, 2025	2.39	2.39	2.38	2.38	2.38	0.80%	9,184
Aug 4, 2025	2.45	2.45	2.37	2.37	2.37	-0.42%	5,738
Aug 1, 2025	2.38	2.38	2.36	2.38	2.38	0.21%	13,832
Jul 31, 2025	2.37	2.38	2.37	2.37	2.37	-0.29%	10,453
Jul 30, 2025	2.40	2.40	2.38	2.38	2.38	-1.08%	24,166
Jul 29, 2025	2.39	2.40	2.39	2.40	2.40	0.97%	3,006
Jul 28, 2025	2.54	2.54	2.37	2.38	2.38	-0.71%	10,451
Jul 25, 2025	2.45	2.50	2.39	2.40	2.40	-2.16%	11,167
Jul 24, 2025	2.44	2.45	2.43	2.45	2.45	0.49%	8,229
Jul 23, 2025	2.45	2.45	2.44	2.44	2.44	2.35%	743
Jul 22, 2025	2.38	2.38	2.38	2.38	2.38	-0.42%	2,002
Jul 21, 2025	2.41	2.41	2.39	2.39	2.39	0.04%	17,230
Jul 18, 2025	2.39	2.39	2.39	2.39	2.39	-0.46%	512
Jul 17, 2025	2.40	2.40	2.39	2.40	2.40	0.08%	2,000
Jul 16, 2025	2.38	2.40	2.38	2.40	2.40	0.42%	3,866
Jul 15, 2025	2.44	2.44	2.39	2.39	2.39	-1.69%	10,316
Jul 14, 2025	2.43	2.43	2.43	2.43	2.41	0.66%	382
Jul 11, 2025	2.41	2.42	2.41	2.42	2.40	-0.29%	5,054
Jul 10, 2025	2.40	2.43	2.40	2.42	2.41	1.76%	14,261
Jul 9, 2025	2.37	2.38	2.37	2.38	2.36	-0.58%	9,202
Jul 8, 2025	2.37	2.39	2.37	2.39	2.38	0.59%	1,684
Jul 7, 2025	2.41	2.41	2.38	2.38	2.36	0.42%	8,762