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 (%)
Jul 31, 2023	15.38	16.07	15.38	15.99	1,221,411	+0.61(+3.96%)
Jul 28, 2023	14.82	15.55	14.76	15.38	1,954,871	+0.82(+5.62%)
Jul 27, 2023	16.30	16.31	14.45	14.56	2,434,946	-1.58(-9.77%)
Jul 26, 2023	16.12	16.41	15.95	16.14	1,273,194	+0.06(+0.37%)
Jul 25, 2023	16.20	16.53	16.08	16.08	786,978	-0.27(-1.65%)
Jul 24, 2023	16.35	16.65	16.22	16.35	604,431	+0.07(+0.43%)
Jul 21, 2023	16.67	16.71	16.17	16.28	1,002,350	-0.22(-1.33%)
Jul 20, 2023	16.74	16.79	16.38	16.50	1,920,121	-0.41(-2.42%)
Jul 19, 2023	17.23	17.35	16.60	16.91	5,993,453	-0.05(-0.29%)
Jul 18, 2023	16.57	17.05	16.55	16.96	1,630,148	+0.41(+2.47%)
Jul 17, 2023	15.90	16.60	15.76	16.55	1,923,281	+0.65(+4.08%)
Jul 14, 2023	15.78	16.02	15.70	15.90	1,656,414	+0.13(+0.82%)
Jul 13, 2023	15.89	15.93	15.65	15.77	759,693	-0.09(-0.57%)
Jul 12, 2023	16.16	16.32	15.86	15.86	924,376	+0.16(+1.02%)
Jul 11, 2023	15.67	15.71	15.36	15.70	958,253	+0.25(+1.62%)
Jul 10, 2023	15.17	15.62	15.06	15.45	1,361,338	+0.14(+0.91%)
Jul 07, 2023	14.57	15.45	14.56	15.31	1,775,312	+0.74(+5.07%)
Jul 06, 2023	14.47	14.62	14.08	14.57	1,047,553	-0.20(-1.35%)
Jul 05, 2023	14.62	14.87	14.47	14.77	996,734	+0.04(+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.