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 (%)
Feb 28, 2023	12.31	12.45	12.21	12.23	1,803,138	-0.10(-0.81%)
Feb 27, 2023	12.26	12.38	11.85	12.33	1,942,005	+0.16(+1.31%)
Feb 24, 2023	13.59	13.67	11.92	12.17	3,758,829	-1.53(-11.20%)
Feb 23, 2023	13.65	13.77	13.38	13.70	1,663,791	+0.05(+0.36%)
Feb 22, 2023	13.49	13.78	13.44	13.65	1,562,884	+0.11(+0.81%)
Feb 21, 2023	14.08	14.08	13.39	13.55	1,505,851	-0.81(-5.62%)
Feb 17, 2023	14.77	14.81	14.26	14.35	1,079,574	-0.50(-3.36%)
Feb 16, 2023	14.69	15.16	14.43	14.85	859,759	-0.18(-1.19%)
Feb 15, 2023	14.85	15.04	14.39	15.03	1,278,336	+0.83(+5.82%)
Feb 14, 2023	14.00	14.41	13.74	14.20	940,495	+0.01(+0.07%)
Feb 13, 2023	13.91	14.36	13.81	14.19	1,177,008	+0.31(+2.22%)
Feb 10, 2023	13.88	13.96	13.64	13.88	975,690	-0.21(-1.49%)
Feb 09, 2023	14.47	14.59	13.96	14.09	995,517	-0.25(-1.74%)
Feb 08, 2023	14.70	14.79	14.29	14.34	910,604	-0.57(-3.81%)
Feb 07, 2023	14.75	15.01	14.42	14.91	924,292	+0.10(+0.67%)
Feb 06, 2023	14.96	15.01	14.26	14.81	1,308,359	-0.37(-2.43%)
Feb 03, 2023	14.89	15.22	14.77	15.18	1,716,217	-0.17(-1.10%)
Feb 02, 2023	15.46	16.40	15.22	15.35	2,797,998	+0.21(+1.38%)

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.