Indicators

Digitalbridge Group Inc (NY: DBRG )

14.88 +0.11 (+0.74%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.47	18.73	18.25	18.36	1,616,973	+0.25(+1.38%)
Feb 28, 2024	17.78	18.15	17.54	18.11	1,919,643	+0.17(+0.95%)
Feb 27, 2024	18.31	18.52	17.94	17.94	1,971,409	-0.10(-0.55%)
Feb 26, 2024	18.99	19.07	18.03	18.04	3,027,567	-1.00(-5.25%)
Feb 23, 2024	18.95	19.27	18.89	19.04	1,758,893	+0.26(+1.38%)
Feb 22, 2024	18.51	19.23	18.30	18.78	3,794,453	+0.52(+2.85%)
Feb 21, 2024	18.14	18.69	17.97	18.26	3,396,111	-0.22(-1.19%)
Feb 20, 2024	19.96	20.37	18.19	18.48	5,390,751	-1.63(-8.10%)
Feb 16, 2024	20.07	20.49	19.93	20.11	2,651,038	-0.43(-2.09%)
Feb 15, 2024	19.96	20.78	19.95	20.54	2,075,383	+0.86(+4.37%)
Feb 14, 2024	19.54	19.86	19.30	19.68	2,087,298	+0.64(+3.36%)
Feb 13, 2024	19.77	20.01	18.86	19.04	4,108,092	-1.66(-8.02%)
Feb 12, 2024	20.29	20.98	20.21	20.70	2,635,355	+0.54(+2.68%)
Feb 09, 2024	20.14	20.29	19.94	20.16	1,241,154	+0.28(+1.41%)
Feb 08, 2024	19.22	20.09	19.11	19.88	1,521,191	+0.70(+3.65%)
Feb 07, 2024	19.41	19.41	18.93	19.18	1,060,135	-0.10(-0.52%)
Feb 06, 2024	19.31	19.48	19.09	19.28	1,355,754	-0.04(-0.21%)
Feb 05, 2024	19.55	19.56	19.23	19.32	926,784	-0.63(-3.16%)
Feb 02, 2024	19.36	20.09	19.18	19.95	1,479,435	+0.22(+1.11%)

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.