Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Royalty Corp (OP: BEVFF )

1.926 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.020 2.020 2.012 2.012 2,835 -0.02(-0.84%)
May 29, 2024 2.022 2.029 2.022 2.029 33,414 +0.01(+0.35%)
May 28, 2024 2.025 2.025 2.022 2.022 810 +0.02(+1.10%)
May 23, 2024 2.000 10 -0.03(-1.54%)
May 22, 2024 2.032 2.032 2.010 2.031 3,600 -0.02(-0.92%)
May 21, 2024 2.060 2.060 2.050 2.050 600 -0.01(-0.49%)
May 17, 2024 2.060 0 -0.01(-0.68%)
May 15, 2024 2.074 0 -0.02(-0.77%)
May 13, 2024 2.090 15,400 -0.01(-0.48%)
May 09, 2024 2.100 9,119 +0.02(+0.72%)
May 08, 2024 2.085 2.085 2.085 2.085 251 -0.00(-0.24%)
May 07, 2024 2.090 2.090 2.090 2.090 27,369 +0.03(+1.46%)
May 06, 2024 2.070 2.070 1.999 2.060 6,013 +0.00(+0.00%)
May 03, 2024 2.060 2.060 2.060 2.060 8,964 +0.00(+0.00%)
May 02, 2024 2.038 2.060 2.030 2.060 4,964 +0.04(+1.98%)
May 01, 2024 2.024 2.034 2.020 2.020 23,251 -0.03(-1.46%)
Apr 30, 2024 2.050 2.050 2.050 2.050 2,615 +0.00(+0.00%)
Apr 29, 2024 2.050 2.050 2.050 2.050 1,005 +0.01(+0.49%)
Apr 26, 2024 2.050 2.050 2.040 2.040 10,134 +0.00(+0.10%)
Apr 25, 2024 2.022 2.044 2.020 2.038 13,024 +0.01(+0.30%)
Apr 24, 2024 2.032 2.032 2.032 2.032 5,065 +0.00(+0.10%)
Apr 22, 2024 2.030 10,001 -0.01(-0.49%)
Apr 19, 2024 2.040 2.040 2.040 2.040 3,600 +0.00(+0.07%)
Apr 18, 2024 2.038 2.038 2.038 2.038 2,650 +0.00(+0.07%)
Apr 17, 2024 2.052 2.052 2.037 2.037 4,720 -0.00(-0.15%)
Apr 16, 2024 2.050 2.050 2.040 2.040 1,800 -0.02(-0.73%)
Apr 15, 2024 2.104 2.104 2.055 2.055 17,491 -0.04(-1.86%)
Apr 12, 2024 2.094 2.094 2.094 2.094 21,500 -0.04(-1.78%)
Apr 11, 2024 2.134 2.134 2.132 2.132 2,350 +0.02(+1.04%)
Apr 10, 2024 2.114 2.114 2.110 2.110 563 -0.02(-0.85%)
Apr 05, 2024 2.128 108 +0.01(+0.38%)
Apr 04, 2024 2.145 2.150 2.120 2.120 17,138 -0.03(-1.49%)
Apr 03, 2024 2.152 2.152 2.152 2.152 1,200 +0.01(+0.56%)
Apr 01, 2024 2.140 300 +0.01(+0.47%)
Mar 26, 2024 2.130 2,300 +0.03(+1.43%)
Mar 25, 2024 2.100 2.100 2.100 2.100 4,500 -0.00(-0.19%)
Mar 22, 2024 2.110 2.110 2.104 2.104 22,560 -0.01(-0.38%)
Mar 21, 2024 2.112 2.112 2.108 2.112 900 -0.00(-0.14%)
Mar 20, 2024 2.115 2.115 2.115 2.115 3,613 +0.02(+0.71%)
Mar 19, 2024 2.085 2.100 2.085 2.100 1,350 +0.01(+0.29%)
Mar 18, 2024 2.095 2.095 2.094 2.094 3,102 -0.00(-0.10%)
Mar 15, 2024 2.100 2.100 2.096 2.096 1,036 -0.01(-0.66%)
Mar 14, 2024 2.110 2.110 2.110 2.110 3,046 -0.02(-1.17%)
Mar 12, 2024 2.135 2,100 +0.05(+2.64%)
Mar 06, 2024 2.080 8,878 +0.02(+0.97%)
Mar 05, 2024 2.060 2.060 2.060 2.060 1,170 +0.00(+0.00%)
Mar 04, 2024 2.067 2.069 2.060 2.060 5,714 +0.00(+0.00%)
Mar 01, 2024 2.056 2.060 2.055 2.060 3,981 +0.03(+1.48%)
Feb 29, 2024 2.034 2.034 2.030 2.030 800 +0.01(+0.50%)
Feb 28, 2024 2.035 2.035 2.020 2.020 5,574 +0.00(+0.07%)
Feb 27, 2024 2.030 2.030 2.018 2.018 11,645 -0.01(-0.27%)
Feb 26, 2024 2.024 2.024 2.024 2.024 11,883 -0.02(-1.17%)
Feb 23, 2024 2.048 2.048 2.048 2.048 2,300 +0.02(+0.89%)
Feb 22, 2024 2.040 2.040 2.030 2.030 6,254 -0.01(-0.61%)
Feb 20, 2024 2.042 1,821 -0.02(-0.75%)
Feb 16, 2024 2.040 2.058 2.040 2.058 16,227 -0.02(-0.96%)
Feb 14, 2024 2.078 10 -0.01(-0.57%)
Feb 13, 2024 2.086 2.090 2.073 2.090 2,113 -0.06(-2.61%)
Feb 12, 2024 2.146 2.146 2.146 2.146 35,680 +0.01(+0.28%)
Feb 09, 2024 2.130 2.140 2.130 2.140 1,115 +0.03(+1.42%)
Feb 08, 2024 2.110 2.110 2.110 2.110 120 +0.01(+0.48%)
Feb 07, 2024 2.100 2.100 2.098 2.100 2,508 +0.00(+0.00%)
Feb 05, 2024 2.100 1 -0.03(-1.50%)
Feb 01, 2024 2.132 1 +0.03(+1.60%)
Jan 31, 2024 2.099 2.100 2.096 2.099 27,150 +0.01(+0.41%)
Jan 30, 2024 2.091 2.091 2.084 2.090 310 -0.01(-0.48%)
Jan 26, 2024 2.100 47 +0.04(+1.73%)
Jan 25, 2024 2.064 2.065 2.060 2.064 7,470 -0.00(-0.08%)
Jan 24, 2024 2.060 2.066 2.060 2.066 2,366 -0.01(-0.29%)
Jan 23, 2024 2.072 2.072 2.072 2.072 877 +0.01(+0.34%)
Jan 22, 2024 2.065 2.065 2.065 2.065 14,713 +0.01(+0.63%)
Jan 19, 2024 2.052 2.052 2.052 2.052 6,900 +0.04(+1.80%)
Jan 17, 2024 2.016 8,356 -0.04(-1.77%)
Jan 16, 2024 2.070 2.070 2.040 2.052 24,574 -0.01(-0.46%)
Jan 12, 2024 2.070 2.070 2.062 2.062 12,905 -0.00(-0.12%)
Jan 11, 2024 2.090 2.090 2.064 2.064 12,813 -0.01(-0.29%)
Jan 10, 2024 2.060 2.070 2.060 2.070 10,879 +0.02(+0.98%)
Jan 09, 2024 2.050 2.050 2.050 2.050 3,101 -0.02(-0.89%)
Jan 05, 2024 2.068 17,940 +0.04(+1.90%)
Jan 04, 2024 2.030 2.030 2.030 2.030 9,650 -0.02(-0.98%)
Jan 02, 2024 2.050 20,459 -0.02(-0.87%)
Dec 29, 2023 2.070 2.072 2.068 2.068 3,611 -0.01(-0.58%)
Dec 28, 2023 2.082 2.082 2.080 2.080 2,974 +0.01(+0.48%)
Dec 27, 2023 2.070 2.070 2.070 2.070 8,260 +0.23(+12.50%)
Dec 26, 2023 1.840 1.840 1.840 1.840 305 -0.18(-8.91%)
Dec 21, 2023 2.020 201 +0.01(+0.40%)
Dec 20, 2023 2.030 2.030 2.012 2.012 1,568 -0.01(-0.40%)
Dec 19, 2023 2.010 2.022 2.010 2.020 142,653 +0.00(+0.00%)
Dec 14, 2023 2.020 2,201 +0.06(+3.06%)
Dec 13, 2023 1.986 1.986 1.960 1.960 2,756 +0.00(+0.14%)
Dec 11, 2023 1.957 1,036 -0.00(-0.04%)
Dec 08, 2023 1.970 1.990 1.958 1.958 3,799 -0.02(-1.11%)
Dec 07, 2023 1.980 1.980 1.980 1.980 608 +0.01(+0.51%)
Dec 05, 2023 1.970 3,000 +0.01(+0.31%)
Dec 04, 2023 2.000 2.000 1.964 1.964 3,854 -0.02(-0.81%)
Dec 01, 2023 1.913 1.980 1.913 1.980 32,417 +0.05(+2.48%)
Nov 30, 2023 1.932 1.932 1.932 1.932 9,574 +0.00(+0.26%)
Nov 29, 2023 1.930 1.940 1.927 1.927 23,752 +0.01(+0.50%)
Nov 27, 2023 1.917 3,310 +0.01(+0.71%)
Nov 24, 2023 1.900 1.916 1.900 1.904 15,400 +0.01(+0.34%)
Nov 22, 2023 1.890 1.900 1.873 1.897 51,933 +0.02(+0.93%)
Nov 21, 2023 1.860 1.880 1.856 1.880 5,400 +0.03(+1.62%)
Nov 20, 2023 1.850 1.850 1.850 1.850 12,609 -0.01(-0.54%)
Nov 17, 2023 1.851 1.865 1.850 1.860 26,093 +0.00(+0.00%)
Nov 16, 2023 1.900 1.900 1.860 1.860 7,024 -0.03(-1.36%)
Nov 15, 2023 1.908 1.910 1.886 1.886 22,100 +0.01(+0.73%)
Nov 14, 2023 1.890 1.890 1.872 1.872 32,390 +0.01(+0.75%)
Nov 08, 2023 1.858 1,205 -0.03(-1.38%)
Nov 07, 2023 1.884 1.884 1.884 1.884 3,152 -0.02(-1.05%)
Nov 06, 2023 1.898 1.904 1.898 1.904 20,070 +0.01(+0.32%)
Nov 03, 2023 1.880 1.910 1.880 1.898 7,053 +0.04(+2.04%)
Nov 02, 2023 1.820 1.860 1.820 1.860 20,637 +0.13(+7.51%)
Nov 01, 2023 1.730 1.730 1.730 1.730 18,904 +0.00(+0.00%)
Oct 31, 2023 1.730 1.730 1.730 1.730 4,539 +0.00(+0.00%)
Oct 30, 2023 1.728 1.730 1.720 1.730 46,382 -0.02(-0.92%)
Oct 27, 2023 1.746 1.746 1.746 1.746 3,545 -0.03(-1.69%)
Oct 24, 2023 1.776 19,981 -0.02(-0.89%)
Oct 23, 2023 1.772 1.792 1.772 1.792 977 +0.03(+1.82%)
Oct 20, 2023 1.800 1.810 1.760 1.760 66,297 -0.06(-3.30%)
Oct 19, 2023 1.842 1.842 1.820 1.820 12,668 -0.06(-3.19%)
Oct 17, 2023 1.880 2,814 +0.01(+0.75%)
Oct 16, 2023 1.894 1.894 1.866 1.866 31,030 -0.01(-0.53%)
Oct 12, 2023 1.876 0 -0.05(-2.70%)
Oct 11, 2023 1.920 1.948 1.920 1.928 9,896 +0.01(+0.63%)
Oct 10, 2023 1.930 1.930 1.916 1.916 5,202 -0.03(-1.74%)
Oct 09, 2023 2.070 2.070 1.950 1.950 4,188 +0.09(+4.95%)
Oct 05, 2023 1.858 489 +0.05(+2.77%)
Oct 04, 2023 1.808 1.820 1.808 1.808 611 -0.00(-0.11%)
Oct 03, 2023 1.822 1.847 1.810 1.810 17,525 -0.07(-3.72%)
Oct 02, 2023 1.860 1.880 1.860 1.880 10,545 -0.03(-1.57%)
Sep 29, 2023 1.910 1.910 1.910 1.910 692 +0.01(+0.42%)
Sep 27, 2023 1.902 1,066 -0.09(-4.42%)
Sep 25, 2023 1.990 9,310 -0.04(-1.98%)
Sep 21, 2023 2.030 2,716 -0.04(-2.02%)
Sep 20, 2023 1.940 2.072 1.940 2.072 7,085 +0.02(+1.07%)
Sep 19, 2023 2.083 2.083 2.050 2.050 28,869 -0.02(-0.73%)
Sep 18, 2023 2.070 2.070 2.065 2.065 32,452 +0.00(+0.24%)
Sep 14, 2023 2.060 1,395 +0.00(+0.19%)
Sep 11, 2023 2.056 17,285 -0.01(-0.68%)
Sep 08, 2023 2.072 2.072 2.070 2.070 58,882 +0.02(+0.98%)
Sep 07, 2023 2.050 2.050 2.050 2.050 2,038 +0.01(+0.49%)
Sep 06, 2023 2.050 2.070 2.040 2.040 3,092 -0.03(-1.35%)
Sep 05, 2023 2.068 2.068 2.068 2.068 1,824 -0.05(-2.27%)
Sep 01, 2023 2.120 2.120 2.116 2.116 2,996 +0.01(+0.29%)
Aug 30, 2023 2.110 710 +0.04(+1.93%)
Aug 28, 2023 2.070 0 -0.02(-0.96%)
Aug 24, 2023 2.090 0 +0.00(+0.00%)
Aug 23, 2023 2.080 2.100 2.080 2.090 3,527 -0.00(-0.19%)
Aug 21, 2023 2.094 700 -0.02(-0.76%)
Aug 18, 2023 2.110 2.110 2.110 2.110 6,800 +0.00(+0.00%)
Aug 17, 2023 2.110 2.110 2.110 2.110 100 +0.01(+0.48%)
Aug 16, 2023 2.120 2.120 2.100 2.100 5,215 -0.02(-0.94%)
Aug 15, 2023 2.090 2.120 2.090 2.120 4,974 +0.01(+0.47%)
Aug 11, 2023 2.110 233 -0.03(-1.40%)
Aug 10, 2023 2.140 2.140 2.140 2.140 1,456 +0.01(+0.47%)
Aug 09, 2023 2.140 2.140 2.130 2.130 987 -0.01(-0.47%)
Aug 08, 2023 2.150 2.150 2.128 2.140 6,108 -0.06(-2.95%)
Aug 07, 2023 2.205 2.205 2.205 2.205 100 +0.08(+3.52%)
Aug 04, 2023 2.130 2.130 2.130 2.130 380 -0.01(-0.30%)
Aug 03, 2023 2.136 2.136 2.136 2.136 1,617 -0.03(-1.23%)
Jul 31, 2023 2.163 675 -0.07(-3.09%)
Jul 28, 2023 2.232 2.232 2.232 2.232 990 -0.01(-0.45%)
Jul 27, 2023 2.242 2.260 2.230 2.242 15,000 +0.02(+0.67%)
Jul 26, 2023 2.232 2.232 2.227 2.227 2,026 -0.00(-0.13%)
Jul 25, 2023 2.220 2.252 2.220 2.230 21,988 -0.01(-0.27%)
Jul 24, 2023 2.237 2.237 2.228 2.236 9,388 +0.07(+3.04%)
Jul 20, 2023 2.170 1 -0.02(-0.91%)
Jul 19, 2023 2.190 2.190 2.190 2.190 350 +0.01(+0.45%)
Jul 17, 2023 2.180 38 -0.03(-1.45%)
Jul 14, 2023 2.202 2.222 2.202 2.212 66,950 +0.02(+1.00%)
Jul 13, 2023 2.190 2.190 2.190 2.190 100 -0.01(-0.36%)
Jul 12, 2023 2.180 2.198 2.180 2.198 729 +0.05(+2.47%)
Jul 11, 2023 2.145 2.145 2.145 2.145 100 +0.00(+0.23%)
Jul 10, 2023 2.140 2.140 2.140 2.140 4,000 +0.01(+0.47%)
Jul 07, 2023 2.130 2.130 2.110 2.130 3,132 +0.03(+1.24%)
Jul 06, 2023 2.110 2.110 2.104 2.104 1,656 -0.04(-1.68%)
Jul 05, 2023 2.128 2.140 2.108 2.140 3,758 +0.00(+0.09%)
Jun 30, 2023 2.138 96 +0.02(+0.75%)
Jun 29, 2023 2.122 2.122 2.122 2.122 1,025 +0.00(+0.09%)
Jun 28, 2023 2.120 2.120 2.120 2.120 200 +0.02(+0.95%)
Jun 26, 2023 2.100 0 -0.01(-0.54%)
Jun 21, 2023 2.111 0 +0.00(+0.16%)
Jun 12, 2023 2.108 1,620 -0.01(-0.57%)
Jun 09, 2023 2.140 2.140 2.120 2.120 4,110 -0.02(-1.06%)
Jun 08, 2023 2.143 2.143 2.130 2.143 1,937 -0.03(-1.21%)
Jun 07, 2023 2.180 2.180 2.169 2.169 300 +0.00(+0.12%)
Jun 06, 2023 2.170 2.170 2.167 2.167 698 +0.05(+2.19%)
Jun 05, 2023 2.140 2.140 2.120 2.120 1,001 +0.00(+0.09%)
Jun 02, 2023 2.140 2.140 2.118 2.118 5,357 +0.01(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.