Indicators

Digitalbridge Group Inc (NY: DBRG )

16.78 -0.27 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.67	17.81	17.48	17.53	1,172,604	-0.30(-1.68%)
Dec 28, 2023	17.24	17.87	17.24	17.83	1,449,659	+0.52(+3.00%)
Dec 27, 2023	17.13	17.41	17.12	17.31	1,133,592	+0.12(+0.70%)
Dec 26, 2023	17.13	17.33	16.96	17.19	1,236,960	+0.20(+1.18%)
Dec 22, 2023	17.00	17.48	16.95	16.99	1,459,549	+0.09(+0.53%)
Dec 21, 2023	17.06	17.06	16.64	16.90	1,937,820	+0.17(+1.01%)
Dec 20, 2023	17.06	17.66	16.72	16.73	1,901,226	-0.54(-3.12%)
Dec 19, 2023	16.95	17.33	16.77	17.27	3,028,508	+0.60(+3.60%)
Dec 18, 2023	16.98	17.21	16.62	16.67	2,083,041	-0.36(-2.11%)
Dec 15, 2023	17.60	17.72	16.73	17.03	4,777,656	-0.57(-3.24%)
Dec 14, 2023	17.94	18.39	17.28	17.60	4,022,958	+0.25(+1.44%)
Dec 13, 2023	16.98	17.56	16.52	17.35	2,160,621	+0.34(+2.00%)
Dec 12, 2023	16.83	17.13	16.57	17.01	1,618,713	+0.16(+0.95%)
Dec 11, 2023	16.44	16.86	16.44	16.85	1,439,345	+0.37(+2.24%)
Dec 08, 2023	16.47	16.62	16.10	16.48	895,364	-0.05(-0.30%)
Dec 07, 2023	16.51	16.75	16.42	16.53	913,421	+0.04(+0.24%)
Dec 06, 2023	16.95	17.28	16.33	16.49	1,198,923	+0.08(+0.49%)
Dec 05, 2023	16.70	16.84	16.37	16.41	1,535,696	-0.44(-2.61%)
Dec 04, 2023	17.29	17.65	16.79	16.85	1,217,159	-0.64(-3.66%)

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.