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 (%)
Jan 31, 2023	13.83	15.05	13.83	14.75	3,426,761	+0.95(+6.86%)
Jan 30, 2023	13.27	14.06	13.24	13.80	1,601,722	+0.35(+2.59%)
Jan 27, 2023	13.30	13.62	13.28	13.46	1,023,989	+0.12(+0.90%)
Jan 26, 2023	13.20	13.35	13.01	13.34	1,207,334	+0.39(+3.00%)
Jan 25, 2023	12.58	13.00	12.45	12.95	2,000,077	+0.18(+1.41%)
Jan 24, 2023	12.13	12.89	11.99	12.77	3,848,592	+0.64(+5.26%)
Jan 23, 2023	11.85	12.15	11.75	12.13	733,293	+0.23(+1.93%)
Jan 20, 2023	11.67	11.97	11.38	11.90	1,243,097	+0.32(+2.75%)
Jan 19, 2023	11.71	11.79	11.51	11.58	885,898	-0.30(-2.52%)
Jan 18, 2023	12.11	12.30	11.86	11.88	939,559	-0.17(-1.41%)
Jan 17, 2023	11.96	12.20	11.84	12.05	1,101,462	+0.05(+0.41%)
Jan 13, 2023	11.65	12.03	11.65	12.00	887,842	+0.14(+1.18%)
Jan 12, 2023	11.93	12.07	11.70	11.86	929,546	+0.08(+0.68%)
Jan 11, 2023	11.33	11.80	11.33	11.78	1,146,820	+0.49(+4.32%)
Jan 10, 2023	10.93	11.30	10.82	11.29	1,137,657	+0.26(+2.35%)
Jan 09, 2023	10.86	11.33	10.78	11.03	1,648,138	+0.24(+2.22%)
Jan 06, 2023	10.89	10.92	10.53	10.79	1,213,081	+0.00(+0.00%)
Jan 05, 2023	11.16	11.17	10.78	10.79	1,339,563	-0.50(-4.41%)
Jan 04, 2023	10.66	11.30	10.56	11.29	1,994,480	+0.80(+7.60%)

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.