Diversified Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.96	2.96	2.96	2.96	-	-	-
Feb 3, 2026	2.95	2.96	2.95	2.96	2.96	3.42%	4,143
Jan 30, 2026	2.86	2.86	2.86	2.86	2.86	-0.10%	618
Jan 28, 2026	2.86	2.87	2.86	2.87	2.87	0.24%	1,554
Jan 27, 2026	2.86	2.86	2.86	2.86	2.86	1.71%	987
Jan 26, 2026	2.81	2.81	2.81	2.81	2.81	-	291
Jan 23, 2026	2.81	2.81	2.81	2.81	2.81	-0.35%	835
Jan 21, 2026	2.80	2.82	2.80	2.82	2.82	1.62%	3,360
Jan 20, 2026	2.80	2.80	2.78	2.78	2.78	0.18%	6,767
Jan 16, 2026	2.92	2.92	2.75	2.77	2.77	0.22%	20,153
Jan 15, 2026	2.77	2.77	2.76	2.76	2.76	-1.64%	27,736
Jan 14, 2026	2.81	2.81	2.81	2.81	2.79	0.07%	39,731
Jan 13, 2026	2.81	2.82	2.81	2.81	2.79	-1.13%	16,246
Jan 12, 2026	2.82	2.84	2.82	2.84	2.82	1.07%	1,190
Jan 9, 2026	2.82	2.82	2.81	2.81	2.79	-	4,716
Jan 8, 2026	2.81	2.81	2.81	2.81	2.79	1.44%	1,021
Jan 7, 2026	2.78	2.78	2.77	2.77	2.75	-0.86%	260
Jan 6, 2026	2.79	2.79	2.78	2.79	2.78	0.68%	1,374
Jan 5, 2026	2.76	2.79	2.76	2.78	2.76	0.98%	6,107
Jan 2, 2026	2.72	2.75	2.72	2.75	2.73	1.03%	3,599
Dec 31, 2025	2.72	2.72	2.71	2.72	2.70	-0.07%	799
Dec 30, 2025	2.72	2.72	2.72	2.72	2.71	-0.11%	126
Dec 26, 2025	2.73	2.73	2.73	2.73	2.71	-0.33%	357
Dec 24, 2025	2.72	2.73	2.71	2.73	2.72	0.81%	22,125
Dec 22, 2025	2.71	2.71	2.71	2.71	2.70	0.67%	2,900
Dec 19, 2025	2.69	2.69	2.69	2.69	2.68	0.19%	390
Dec 18, 2025	2.58	2.70	2.58	2.69	2.67	-0.04%	2,562
Dec 17, 2025	2.69	2.69	2.69	2.69	2.67	-0.96%	620
Dec 16, 2025	2.72	2.72	2.72	2.72	2.70	0.22%	100
Dec 15, 2025	2.70	2.71	2.70	2.71	2.69	-1.81%	771
Dec 12, 2025	2.76	2.76	2.76	2.76	2.73	-0.14%	2,758
Dec 11, 2025	2.75	2.77	2.75	2.76	2.73	0.51%	2,498
Dec 10, 2025	2.73	2.75	2.73	2.75	2.72	0.81%	12,999
Dec 8, 2025	2.71	2.73	2.71	2.73	2.69	0.89%	36,177
Dec 5, 2025	2.69	2.70	2.69	2.70	2.67	0.90%	2,005
Dec 4, 2025	2.69	2.69	2.68	2.68	2.65	0.37%	1,016
Dec 3, 2025	2.67	2.67	2.67	2.67	2.64	1.68%	215
Dec 2, 2025	2.63	2.63	2.63	2.63	2.59	0.69%	498
Nov 26, 2025	2.50	2.62	2.50	2.61	2.58	2.60%	5,300
Nov 24, 2025	2.55	2.55	2.54	2.54	2.51	-	1,789
Nov 21, 2025	2.54	2.54	2.54	2.54	2.51	-0.78%	500
Nov 20, 2025	2.53	2.56	2.53	2.56	2.53	1.26%	2,369
Nov 19, 2025	2.54	2.54	2.53	2.53	2.50	-	1,100
Nov 18, 2025	2.52	2.53	2.52	2.53	2.50	0.88%	1,192
Nov 17, 2025	2.56	2.56	2.51	2.51	2.48	-2.79%	4,617
Nov 14, 2025	2.62	2.62	2.58	2.58	2.55	-2.27%	14,377
Nov 13, 2025	2.64	2.64	2.64	2.64	2.59	4.76%	26,174
Nov 12, 2025	2.64	2.64	2.52	2.52	2.47	0.88%	8,216
Nov 11, 2025	2.51	2.51	2.50	2.50	2.45	1.54%	1,594
Nov 7, 2025	2.47	2.47	2.46	2.46	2.41	-0.24%	19,561