Indicators

Digitalbridge Group Inc (NY: DBRG )

12.96 -0.17 (-1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.82	29.15	27.66	27.70	1,257,770	-1.59(-5.43%)
Apr 28, 2022	27.78	29.81	27.78	29.29	1,408,535	+1.79(+6.51%)
Apr 27, 2022	27.30	28.06	27.10	27.50	1,008,937	+0.00(+0.00%)
Apr 26, 2022	28.02	28.22	27.32	27.50	1,232,853	-1.00(-3.49%)
Apr 25, 2022	27.94	28.58	27.82	28.50	640,149	+0.36(+1.27%)
Apr 22, 2022	28.06	28.32	27.64	28.14	682,514	-0.08(-0.28%)
Apr 21, 2022	29.61	29.85	28.08	28.22	667,716	-0.92(-3.14%)
Apr 20, 2022	30.25	30.51	28.99	29.13	790,571	-0.84(-2.79%)
Apr 19, 2022	27.94	30.09	27.94	29.97	1,603,902	+1.95(+6.96%)
Apr 18, 2022	28.18	28.60	27.66	28.02	834,066	-0.40(-1.40%)
Apr 14, 2022	28.86	29.13	28.34	28.42	458,018	-0.24(-0.83%)
Apr 13, 2022	27.70	28.82	27.70	28.66	736,652	+1.07(+3.90%)
Apr 12, 2022	27.78	28.30	27.38	27.58	870,790	+0.12(+0.43%)
Apr 11, 2022	27.70	27.98	27.26	27.46	697,765	-0.40(-1.43%)
Apr 08, 2022	27.38	27.98	26.95	27.86	647,879	+0.56(+2.04%)
Apr 07, 2022	28.50	28.74	27.22	27.30	1,111,928	-1.35(-4.72%)
Apr 06, 2022	28.46	28.70	27.70	28.66	860,240	+0.00(+0.00%)
Apr 05, 2022	29.41	29.63	28.56	28.66	530,650	-0.72(-2.44%)
Apr 04, 2022	29.05	29.37	28.42	29.37	570,647	+0.08(+0.27%)

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.