Indicators

Digitalbridge Group Inc (NY: DBRG )

14.97 +0.12 (+0.81%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.13	29.75	28.52	28.86	1,843,768	-0.88(-2.95%)
Feb 25, 2022	27.94	29.73	28.30	29.73	1,190,658	+1.79(+6.41%)
Feb 24, 2022	26.31	28.06	25.79	27.94	1,234,106	+1.27(+4.78%)
Feb 23, 2022	28.30	28.56	26.27	26.67	2,084,071	-1.35(-4.83%)
Feb 22, 2022	27.98	28.78	27.66	28.02	726,672	+0.00(+0.00%)
Feb 18, 2022				28.02	0	-1.51(-5.12%)
Feb 17, 2022	28.82	29.97	28.82	29.53	1,017,843	+0.32(+1.09%)
Feb 16, 2022	28.14	29.23	27.90	29.21	1,001,798	+1.15(+4.11%)
Feb 15, 2022	27.86	28.42	27.62	28.06	1,323,312	+0.40(+1.44%)
Feb 14, 2022	29.21	29.53	27.50	27.66	2,112,807	-2.31(-7.70%)
Feb 11, 2022	30.53	30.91	29.63	29.97	718,169	-0.48(-1.57%)
Feb 10, 2022	31.36	31.52	30.25	30.45	897,281	-1.39(-4.38%)
Feb 09, 2022	30.85	31.96	30.65	31.84	893,143	+1.35(+4.44%)
Feb 08, 2022	30.09	30.73	30.09	30.49	807,807	+0.40(+1.32%)
Feb 07, 2022	29.61	30.35	29.59	30.09	756,699	+0.68(+2.30%)
Feb 04, 2022	29.05	29.77	28.82	29.41	1,033,814	+0.12(+0.41%)
Feb 03, 2022	29.37			29.29	831,480	-0.32(-1.08%)
Feb 02, 2022	29.77	30.17	29.09	29.61	1,810,395	+0.44(+1.50%)

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.