Diversified Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	2.97	2.98	2.95	2.98	2.98	1.02%	231,411
Jun 4, 2025	2.96	2.97	2.95	2.95	2.95	-0.34%	140,514
Jun 3, 2025	2.92	2.97	2.92	2.96	2.96	1.02%	143,100
Jun 2, 2025	2.95	2.96	2.92	2.93	2.93	-0.68%	131,349
May 30, 2025	2.95	2.96	2.94	2.95	2.95	-	171,005
May 29, 2025	2.96	2.96	2.94	2.95	2.95	-0.34%	169,400
May 28, 2025	2.93	2.96	2.91	2.96	2.96	1.02%	796,000
May 27, 2025	2.94	2.95	2.92	2.93	2.93	-0.34%	691,344
May 26, 2025	2.93	2.95	2.92	2.94	2.94	0.68%	211,100
May 23, 2025	2.89	2.93	2.89	2.92	2.92	1.04%	208,830
May 22, 2025	2.90	2.92	2.88	2.89	2.89	-1.03%	227,101
May 21, 2025	2.92	2.93	2.89	2.92	2.92	-	345,849
May 20, 2025	2.97	2.97	2.90	2.92	2.92	-1.68%	403,649
May 16, 2025	2.95	2.98	2.95	2.97	2.97	0.34%	213,031
May 15, 2025	2.95	2.96	2.93	2.96	2.96	0.34%	179,503
May 14, 2025	2.96	2.96	2.94	2.95	2.93	-1.01%	236,849
May 13, 2025	2.94	2.98	2.94	2.98	2.96	1.02%	273,106
May 12, 2025	2.92	2.95	2.92	2.95	2.93	1.03%	202,038
May 9, 2025	2.92	2.92	2.91	2.92	2.90	0.69%	95,300
May 8, 2025	2.91	2.93	2.89	2.90	2.88	-	466,940
May 7, 2025	2.90	2.91	2.89	2.90	2.88	0.35%	398,100
May 6, 2025	2.85	2.90	2.85	2.89	2.87	0.70%	137,634
May 5, 2025	2.90	2.91	2.87	2.87	2.85	-1.03%	138,106
May 2, 2025	2.89	2.91	2.88	2.90	2.88	1.05%	242,223
May 1, 2025	2.90	2.90	2.85	2.87	2.85	-0.69%	304,800
Apr 30, 2025	2.89	2.90	2.85	2.89	2.87	-0.34%	173,400
Apr 29, 2025	2.89	2.90	2.87	2.90	2.88	0.69%	94,700
Apr 28, 2025	2.88	2.89	2.87	2.88	2.86	-	86,112
Apr 25, 2025	2.88	2.89	2.86	2.88	2.86	0.35%	225,800
Apr 24, 2025	2.84	2.88	2.84	2.87	2.85	0.70%	275,200
Apr 23, 2025	2.82	2.86	2.82	2.85	2.83	0.71%	290,032
Apr 22, 2025	2.80	2.83	2.80	2.83	2.81	1.07%	369,700
Apr 21, 2025	2.81	2.81	2.76	2.80	2.78	-	175,833
Apr 17, 2025	2.78	2.82	2.77	2.80	2.78	1.82%	611,837
Apr 16, 2025	2.73	2.80	2.73	2.75	2.73	-	264,531
Apr 15, 2025	2.75	2.77	2.74	2.75	2.75	-0.36%	177,920
Apr 14, 2025	2.77	2.77	2.73	2.76	2.74	1.10%	279,200
Apr 11, 2025	2.71	2.74	2.67	2.73	2.71	2.25%	243,000
Apr 10, 2025	2.78	2.78	2.66	2.67	2.65	-3.96%	533,339
Apr 9, 2025	2.59	2.78	2.59	2.78	2.76	6.51%	682,800
Apr 8, 2025	2.71	2.73	2.58	2.61	2.59	-1.88%	619,900
Apr 7, 2025	2.65	2.70	2.57	2.66	2.64	-1.85%	560,727
Apr 4, 2025	2.77	2.78	2.69	2.71	2.69	-3.21%	702,727
Apr 3, 2025	2.79	2.81	2.76	2.80	2.78	-0.36%	167,700
Apr 2, 2025	2.82	2.82	2.80	2.81	2.79	-	87,500
Apr 1, 2025	2.81	2.83	2.79	2.81	2.79	-0.35%	98,800
Mar 31, 2025	2.80	2.83	2.78	2.82	2.80	1.44%	176,645
Mar 28, 2025	2.82	2.83	2.78	2.78	2.76	-1.07%	281,409
Mar 27, 2025	2.85	2.85	2.81	2.81	2.79	-0.35%	141,700
Mar 26, 2025	2.81	2.86	2.81	2.82	2.80	0.71%	549,019