Diversified Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	2.91	2.93	2.89	2.90	2.90	-	466,940
May 7, 2025	2.90	2.91	2.89	2.90	2.90	0.35%	398,100
May 6, 2025	2.85	2.90	2.85	2.89	2.89	0.70%	137,634
May 5, 2025	2.90	2.91	2.87	2.87	2.87	-1.03%	138,106
May 2, 2025	2.89	2.91	2.88	2.90	2.90	1.05%	242,223
May 1, 2025	2.90	2.90	2.85	2.87	2.87	-0.69%	304,800
Apr 30, 2025	2.89	2.90	2.85	2.89	2.89	-0.34%	173,400
Apr 29, 2025	2.89	2.90	2.87	2.90	2.90	0.69%	94,700
Apr 28, 2025	2.88	2.89	2.87	2.88	2.88	-	86,112
Apr 25, 2025	2.88	2.89	2.86	2.88	2.88	0.35%	225,800
Apr 24, 2025	2.84	2.88	2.84	2.87	2.87	0.70%	275,200
Apr 23, 2025	2.82	2.86	2.82	2.85	2.85	0.71%	290,032
Apr 22, 2025	2.80	2.83	2.80	2.83	2.83	1.07%	369,700
Apr 21, 2025	2.81	2.81	2.76	2.80	2.80	-	175,833
Apr 17, 2025	2.78	2.82	2.77	2.80	2.80	1.82%	611,837
Apr 16, 2025	2.73	2.80	2.73	2.75	2.75	-	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
Mar 25, 2025	2.77	2.81	2.76	2.80	2.78	1.08%	664,600
Mar 24, 2025	2.73	2.79	2.73	2.77	2.75	1.47%	286,918
Mar 21, 2025	2.76	2.76	2.73	2.73	2.71	-1.44%	111,004
Mar 20, 2025	2.78	2.78	2.75	2.77	2.75	-0.36%	166,143
Mar 19, 2025	2.75	2.78	2.75	2.78	2.76	1.83%	328,700
Mar 18, 2025	2.73	2.75	2.73	2.73	2.71	-	125,537
Mar 17, 2025	2.71	2.75	2.71	2.73	2.71	-	172,544
Mar 14, 2025	2.73	2.74	2.71	2.73	2.71	-	252,806
Mar 13, 2025	2.79	2.79	2.72	2.73	2.69	-2.15%	1,093,300
Mar 12, 2025	2.76	2.79	2.75	2.79	2.75	0.72%	169,100
Mar 11, 2025	2.79	2.79	2.74	2.77	2.73	-0.72%	317,100
Mar 10, 2025	2.80	2.82	2.76	2.79	2.75	-	320,400
Mar 7, 2025	2.78	2.80	2.77	2.79	2.75	-	132,900
Mar 6, 2025	2.81	2.81	2.77	2.79	2.75	-	192,100
Mar 5, 2025	2.76	2.80	2.76	2.79	2.75	1.45%	180,243
Mar 4, 2025	2.72	2.77	2.69	2.75	2.71	-0.36%	544,332
Mar 3, 2025	2.80	2.81	2.75	2.76	2.72	-1.78%	404,800
Feb 28, 2025	2.81	2.83	2.76	2.81	2.77	-	735,000
Feb 27, 2025	2.83	2.85	2.81	2.81	2.77	-0.71%	227,700