Indicators

Digitalbridge Group Inc (NY: DBRG )

14.95 +0.07 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.25	22.25	21.61	21.81	1,315,878	-0.32(-1.44%)
Jul 28, 2022	21.29	22.21	21.13	22.13	912,446	+1.00(+4.71%)
Jul 27, 2022	20.74	21.27	20.64	21.13	586,318	+0.48(+2.31%)
Jul 26, 2022	20.86	20.97	20.62	20.66	437,222	-0.32(-1.52%)
Jul 25, 2022	20.54	21.17	20.50	20.97	612,074	+0.60(+2.93%)
Jul 22, 2022	20.66	20.78	20.26	20.38	726,433	-0.28(-1.35%)
Jul 21, 2022	20.30	20.70	20.22	20.66	1,115,387	+0.28(+1.37%)
Jul 20, 2022	20.34	20.70	20.10	20.38	1,770,312	+0.12(+0.59%)
Jul 19, 2022	19.82	20.38	19.82	20.26	973,242	+0.64(+3.25%)
Jul 18, 2022	20.46	20.86	19.56	19.62	1,272,655	-0.72(-3.52%)
Jul 15, 2022	20.30	20.68	19.58	20.34	1,523,474	+0.68(+3.44%)
Jul 14, 2022	19.70	20.12	19.42	19.66	877,746	-0.48(-2.37%)
Jul 13, 2022	19.70	20.26	19.34	20.14	639,271	+0.04(+0.20%)
Jul 12, 2022	19.78	20.38	19.78	20.10	566,556	+0.16(+0.80%)
Jul 11, 2022	20.14	20.18	19.50	19.94	528,301	-0.40(-1.96%)
Jul 08, 2022	20.10	20.70	19.98	20.34	814,593	+0.12(+0.59%)
Jul 07, 2022	20.78	21.03	20.18	20.22	1,237,097	-0.36(-1.74%)
Jul 06, 2022	20.34	20.82	20.12	20.58	1,455,334	+0.28(+1.37%)
Jul 05, 2022	20.18	20.50	19.72	20.30	1,443,094	+0.00(+0.00%)

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.