EagleRock Land, LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	20.54	21.35	20.54	21.11	21.11	0.09%	89,144
Jun 22, 2026	20.86	21.26	20.30	21.09	21.09	2.13%	102,349
Jun 18, 2026	20.65	21.11	19.75	20.65	20.65	3.30%	333,766
Jun 17, 2026	20.43	20.73	19.85	19.99	19.99	-1.09%	301,748
Jun 16, 2026	20.09	21.45	20.00	20.21	20.21	-0.35%	251,100
Jun 15, 2026	21.13	21.28	20.25	20.28	20.28	-4.56%	187,308
Jun 12, 2026	20.99	21.54	20.76	21.25	21.25	1.19%	108,740
Jun 11, 2026	22.00	22.00	20.37	21.00	21.00	2.64%	208,681
Jun 10, 2026	21.00	21.61	20.35	20.46	20.46	-1.87%	186,529
Jun 9, 2026	21.00	21.55	20.55	20.85	20.85	-1.18%	518,294
Jun 8, 2026	21.26	22.28	21.00	21.10	21.10	-1.26%	248,402
Jun 5, 2026	22.19	22.98	21.27	21.37	21.37	-3.96%	185,481
Jun 4, 2026	21.33	22.90	21.33	22.25	22.25	2.77%	288,143
Jun 3, 2026	21.60	22.55	21.33	21.65	21.65	-0.78%	306,656
Jun 2, 2026	22.14	22.18	21.22	21.82	21.82	-0.18%	536,600
Jun 1, 2026	22.29	22.86	21.85	21.86	21.86	-1.93%	221,147
May 29, 2026	22.31	22.67	22.02	22.29	22.29	0.13%	299,238
May 28, 2026	22.26	22.90	22.00	22.26	22.26	-	156,095
May 27, 2026	24.47	24.80	22.15	22.26	22.26	-8.47%	824,497
May 26, 2026	23.25	24.63	23.06	24.32	24.32	3.84%	498,894
May 22, 2026	22.81	23.50	22.76	23.42	23.42	3.72%	364,668
May 21, 2026	23.02	23.31	22.51	22.58	22.58	-2.00%	357,340
May 20, 2026	23.52	24.35	22.85	23.04	23.04	-1.07%	1,357,672
May 19, 2026	23.00	23.73	22.35	23.29	23.29	1.26%	519,218
May 18, 2026	21.63	23.12	21.63	23.00	23.00	6.73%	595,304
May 15, 2026	21.47	22.62	21.20	21.55	21.55	-1.33%	1,144,945