Diversified Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	3.03	3.05	3.03	3.05	3.05	-0.10%	57,999
Mar 5, 2026	3.05	3.05	3.03	3.05	3.05	-0.91%	14,415
Mar 3, 2026	3.05	3.08	3.03	3.08	3.08	-1.28%	8,135
Mar 2, 2026	3.13	3.14	3.12	3.12	3.12	-0.86%	1,133
Feb 27, 2026	3.14	3.16	3.13	3.15	3.15	-0.10%	3,712
Feb 26, 2026	3.14	3.15	3.14	3.15	3.15	0.96%	11,238
Feb 25, 2026	3.12	3.12	3.11	3.12	3.12	0.65%	970
Feb 24, 2026	3.08	3.11	3.08	3.10	3.10	1.97%	1,230
Feb 23, 2026	3.04	3.04	3.03	3.04	3.04	-	5,043
Feb 20, 2026	3.01	3.04	3.01	3.04	3.04	0.93%	4,734
Feb 19, 2026	3.01	3.01	3.01	3.01	3.01	-	277
Feb 18, 2026	3.02	3.03	3.01	3.01	3.01	-0.73%	10,876
Feb 17, 2026	2.98	3.03	2.98	3.03	3.03	3.34%	14,386
Feb 13, 2026	2.98	2.98	2.93	2.94	2.94	-2.13%	41,220
Feb 12, 2026	3.00	3.00	3.00	3.00	2.98	-	37,764
Feb 11, 2026	2.99	3.01	2.99	3.00	2.98	0.67%	20,136
Feb 10, 2026	2.98	2.98	2.98	2.98	2.96	0.10%	41,179
Feb 9, 2026	2.96	2.98	2.95	2.98	2.96	0.92%	106,960
Feb 6, 2026	2.92	2.96	2.92	2.95	2.93	1.03%	897
Feb 5, 2026	2.93	2.94	2.92	2.92	2.90	-1.35%	7,392
Feb 3, 2026	2.95	2.96	2.95	2.96	2.94	3.42%	4,143
Jan 30, 2026	2.86	2.86	2.86	2.86	2.85	-0.10%	618
Jan 28, 2026	2.86	2.87	2.86	2.87	2.85	0.24%	1,554
Jan 27, 2026	2.86	2.86	2.86	2.86	2.84	1.71%	987
Jan 26, 2026	2.81	2.81	2.81	2.81	2.79	-	291
Jan 23, 2026	2.81	2.81	2.81	2.81	2.79	-0.35%	835
Jan 21, 2026	2.80	2.82	2.80	2.82	2.80	1.62%	6,360
Jan 20, 2026	2.80	2.80	2.78	2.78	2.76	0.18%	6,767
Jan 16, 2026	2.92	2.92	2.75	2.77	2.75	0.22%	20,153
Jan 15, 2026	2.77	2.77	2.76	2.76	2.75	-1.64%	27,736
Jan 14, 2026	2.81	2.81	2.81	2.81	2.78	0.07%	39,731
Jan 13, 2026	2.81	2.82	2.81	2.81	2.77	-1.13%	16,246
Jan 12, 2026	2.82	2.84	2.82	2.84	2.81	1.07%	1,190
Jan 9, 2026	2.82	2.82	2.81	2.81	2.78	-	4,716
Jan 8, 2026	2.81	2.81	2.81	2.81	2.78	1.44%	1,021
Jan 7, 2026	2.78	2.78	2.77	2.77	2.74	-0.86%	260
Jan 6, 2026	2.79	2.79	2.78	2.79	2.76	0.68%	1,374
Jan 5, 2026	2.76	2.79	2.76	2.78	2.74	0.98%	6,107
Jan 2, 2026	2.72	2.75	2.72	2.75	2.72	1.03%	3,599
Dec 31, 2025	2.72	2.72	2.71	2.72	2.69	-0.07%	799
Dec 30, 2025	2.72	2.72	2.72	2.72	2.69	-0.11%	126
Dec 26, 2025	2.73	2.73	2.73	2.73	2.69	-0.33%	357
Dec 24, 2025	2.72	2.73	2.71	2.73	2.70	0.81%	22,125
Dec 22, 2025	2.71	2.71	2.71	2.71	2.68	0.67%	2,900
Dec 19, 2025	2.69	2.69	2.69	2.69	2.66	0.19%	390
Dec 18, 2025	2.58	2.70	2.58	2.69	2.66	-0.04%	2,562
Dec 17, 2025	2.69	2.69	2.69	2.69	2.66	-0.96%	620
Dec 16, 2025	2.72	2.72	2.72	2.72	2.68	0.22%	100
Dec 15, 2025	2.70	2.71	2.70	2.71	2.68	-1.81%	771
Dec 12, 2025	2.76	2.76	2.76	2.76	2.71	-0.14%	2,758