Diversified Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.82	2.83	2.78	2.78	2.78	-1.07%	281,409
Mar 27, 2025	2.85	2.85	2.81	2.81	2.81	-0.35%	141,700
Mar 26, 2025	2.81	2.86	2.81	2.82	2.82	0.71%	549,019
Mar 25, 2025	2.77	2.81	2.76	2.80	2.80	1.08%	664,600
Mar 24, 2025	2.73	2.79	2.73	2.77	2.77	1.47%	286,918
Mar 21, 2025	2.76	2.76	2.73	2.73	2.73	-1.44%	111,004
Mar 20, 2025	2.78	2.78	2.75	2.77	2.77	-0.36%	166,143
Mar 19, 2025	2.75	2.78	2.75	2.78	2.78	1.83%	328,700
Mar 18, 2025	2.73	2.75	2.73	2.73	2.73	-	125,537
Mar 17, 2025	2.71	2.75	2.71	2.73	2.73	-	172,544
Mar 14, 2025	2.73	2.74	2.71	2.73	2.73	-	252,806
Mar 13, 2025	2.79	2.79	2.72	2.73	2.71	-2.15%	1,093,300
Mar 12, 2025	2.76	2.79	2.75	2.79	2.77	0.72%	169,100
Mar 11, 2025	2.79	2.79	2.74	2.77	2.75	-0.72%	317,100
Mar 10, 2025	2.80	2.82	2.76	2.79	2.77	-	320,400
Mar 7, 2025	2.78	2.80	2.77	2.79	2.77	-	132,900
Mar 6, 2025	2.81	2.81	2.77	2.79	2.77	-	192,100
Mar 5, 2025	2.76	2.80	2.76	2.79	2.77	1.45%	180,243
Mar 4, 2025	2.72	2.77	2.69	2.75	2.73	-0.36%	544,332
Mar 3, 2025	2.80	2.81	2.75	2.76	2.74	-1.78%	404,800
Feb 28, 2025	2.81	2.83	2.76	2.81	2.79	-	735,000
Feb 27, 2025	2.83	2.85	2.81	2.81	2.79	-0.71%	227,700
Feb 26, 2025	2.82	2.86	2.82	2.83	2.81	0.35%	494,900
Feb 25, 2025	2.85	2.85	2.79	2.82	2.80	-0.35%	192,600
Feb 24, 2025	2.81	2.84	2.81	2.83	2.81	0.35%	177,723
Feb 21, 2025	2.86	2.86	2.81	2.82	2.80	-1.05%	171,400
Feb 20, 2025	2.85	2.85	2.84	2.85	2.83	-	106,600
Feb 19, 2025	2.84	2.85	2.83	2.85	2.83	0.71%	195,700
Feb 18, 2025	2.83	2.84	2.82	2.83	2.81	0.35%	207,200
Feb 14, 2025	2.84	2.84	2.82	2.82	2.82	-1.05%	148,601
Feb 13, 2025	2.83	2.85	2.82	2.85	2.83	0.71%	297,526
Feb 12, 2025	2.84	2.84	2.81	2.83	2.81	-0.35%	138,135
Feb 11, 2025	2.81	2.84	2.80	2.84	2.82	1.07%	140,600
Feb 10, 2025	2.80	2.83	2.79	2.81	2.79	0.72%	157,524
Feb 7, 2025	2.80	2.80	2.78	2.79	2.77	-1.06%	124,832
Feb 6, 2025	2.82	2.84	2.79	2.82	2.80	-	210,000
Feb 5, 2025	2.79	2.82	2.78	2.82	2.80	1.08%	192,300
Feb 4, 2025	2.79	2.82	2.75	2.79	2.77	2.20%	341,200
Feb 3, 2025	2.50	2.76	2.50	2.73	2.71	-2.15%	947,126
Jan 31, 2025	2.75	2.82	2.75	2.79	2.77	-1.06%	585,100
Jan 30, 2025	2.80	2.84	2.80	2.82	2.80	-	95,049
Jan 29, 2025	2.82	2.82	2.79	2.82	2.80	-	316,526
Jan 28, 2025	2.82	2.84	2.80	2.82	2.80	-	306,400
Jan 27, 2025	2.85	2.85	2.82	2.82	2.80	-1.05%	191,600
Jan 24, 2025	2.83	2.85	2.83	2.85	2.83	0.35%	221,700
Jan 23, 2025	2.86	2.87	2.82	2.84	2.82	-0.70%	303,508
Jan 22, 2025	2.83	2.86	2.83	2.86	2.84	0.35%	152,900
Jan 21, 2025	2.85	2.86	2.83	2.85	2.83	0.35%	92,600
Jan 20, 2025	2.85	2.85	2.81	2.84	2.82	0.35%	205,900
Jan 17, 2025	2.82	2.86	2.82	2.83	2.83	0.35%	99,400