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 (%)
Apr 28, 2023	12.30	12.64	12.19	12.40	1,889,889	+0.04(+0.32%)
Apr 27, 2023	11.88	12.45	11.82	12.36	2,050,506	+0.67(+5.72%)
Apr 26, 2023	11.67	12.05	11.65	11.69	1,748,362	+0.01(+0.09%)
Apr 25, 2023	11.82	11.86	11.61	11.68	1,509,459	-0.22(-1.84%)
Apr 24, 2023	12.03	12.12	11.82	11.90	1,442,690	-0.20(-1.65%)
Apr 21, 2023	11.87	12.12	11.60	12.10	1,304,117	+0.30(+2.54%)
Apr 20, 2023	11.64	11.82	11.58	11.80	965,894	-0.07(-0.59%)
Apr 19, 2023	11.67	11.99	11.67	11.87	880,747	-0.02(-0.17%)
Apr 18, 2023	12.18	12.18	11.73	11.89	1,449,008	-0.28(-2.29%)
Apr 17, 2023	11.63	12.17	11.63	12.17	1,447,836	+0.49(+4.18%)
Apr 14, 2023	11.93	11.96	11.30	11.68	2,918,653	-0.19(-1.60%)
Apr 13, 2023	11.22	11.87	11.17	11.87	1,547,277	+0.69(+6.16%)
Apr 12, 2023	11.74	11.74	11.05	11.18	2,088,942	-0.29(-2.52%)
Apr 11, 2023	11.47	11.60	11.33	11.47	1,133,831	+0.04(+0.35%)
Apr 10, 2023	11.15	11.44	11.08	11.43	1,953,309	+0.07(+0.61%)
Apr 06, 2023	11.38	11.55	11.31	11.36	1,639,744	+0.03(+0.26%)
Apr 05, 2023	11.22	11.52	11.00	11.33	5,651,437	-0.05(-0.44%)
Apr 04, 2023	11.77	11.79	11.34	11.38	2,817,987	-0.34(-2.89%)

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.