Indicators

Digitalbridge Group Inc (NY: DBRG )

14.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.86		28.78	29.05	1,967,187	-0.04(-0.14%)
Jan 28, 2022	27.54	29.13	27.18	29.09	1,648,575	+1.83(+6.72%)
Jan 27, 2022	28.10	28.46	26.75	27.26	1,979,550	-0.72(-2.56%)
Jan 26, 2022	28.38	30.13	27.86	27.98	1,696,343	-0.28(-0.99%)
Jan 25, 2022	28.62	28.86	27.62	28.26	1,507,707	-0.96(-3.27%)
Jan 24, 2022	28.86	29.37	28.14	29.21	1,421,080	-0.44(-1.48%)
Jan 21, 2022	29.05	29.75	28.86	29.65	1,799,122	+0.48(+1.64%)
Jan 20, 2022	29.65	30.15	29.17	29.17	1,726,462	-0.20(-0.68%)
Jan 19, 2022	30.45	30.45	29.37	29.37	626,145	-0.52(-1.73%)
Jan 18, 2022	30.69	30.77	29.73	29.89	830,249	-1.35(-4.33%)
Jan 14, 2022				31.24	0	-0.24(-0.76%)
Jan 13, 2022	32.00	32.28	31.40	31.48	629,276	-0.24(-0.75%)
Jan 12, 2022	31.18	31.80	31.18	31.72	867,489	+0.64(+2.05%)
Jan 11, 2022	30.05	31.16	30.05	31.08	852,160	+1.03(+3.44%)
Jan 10, 2022	30.49	30.65	29.37	30.05	1,036,752	-0.60(-1.95%)
Jan 07, 2022	30.41	30.81	30.11	30.65	622,988	+0.16(+0.52%)
Jan 06, 2022	30.81	31.04	30.29	30.49	736,659	-0.28(-0.91%)
Jan 05, 2022	32.36	32.36	30.77	30.77	1,153,894	-1.55(-4.80%)
Jan 04, 2022	32.95	33.47	32.28	32.32	728,882	-0.52(-1.58%)

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.