Digitalbridge Group Inc (NY: DBRG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	12.88	13.07	12.72	12.88	2,157,438	-0.07(-0.54%)
Jun 07, 2024	13.12	13.21	12.89	12.95	1,644,442	-0.40(-3.00%)
Jun 06, 2024	13.35	13.54	13.20	13.35	1,554,623	+0.09(+0.68%)
Jun 05, 2024	13.30	13.52	13.19	13.26	1,648,540	+0.00(+0.00%)
Jun 04, 2024	13.31	13.45	13.12	13.26	1,514,079	-0.14(-1.04%)
Jun 03, 2024	13.40	13.79	13.36	13.40	2,131,553	-0.24(-1.76%)
May 31, 2024	13.73	13.90	13.50	13.64	3,761,016	-0.06(-0.44%)
May 30, 2024	13.47	13.79	13.43	13.70	3,279,176	+0.31(+2.32%)
May 29, 2024	12.90	13.42	12.83	13.39	1,760,443	+0.20(+1.52%)
May 28, 2024	13.09	13.57	13.03	13.19	1,495,381	+0.23(+1.77%)
May 24, 2024	13.18	13.32	12.92	12.96	1,649,023	-0.17(-1.29%)
May 23, 2024	13.27	13.39	12.95	13.13	2,177,494	+0.03(+0.23%)
May 22, 2024	13.19	13.38	13.07	13.10	1,341,830	-0.10(-0.76%)
May 21, 2024	13.44	13.51	13.13	13.20	2,875,587	-0.32(-2.37%)
May 20, 2024	13.85	13.90	13.44	13.52	2,044,366	-0.33(-2.38%)
May 17, 2024	14.25	14.25	13.74	13.85	3,187,412	-0.33(-2.33%)
May 16, 2024	14.32	14.51	14.14	14.18	2,372,518	-0.10(-0.70%)
May 15, 2024	14.41	14.56	14.15	14.28	2,755,640	+0.17(+1.20%)
May 14, 2024	14.95	15.12	14.04	14.11	4,806,724	-0.54(-3.69%)
May 13, 2024	15.22	15.23	14.58	14.65	1,883,208	-0.30(-2.01%)
May 10, 2024	14.86	15.09	14.70	14.95	2,180,877	+0.07(+0.47%)
May 09, 2024	14.86	15.13	14.79	14.88	1,914,590	+0.11(+0.74%)
May 08, 2024	14.69	14.85	14.55	14.77	2,643,874	-0.03(-0.20%)
May 07, 2024	14.86	15.14	14.65	14.80	3,486,001	-0.05(-0.34%)
May 06, 2024	14.75	14.86	14.36	14.85	2,073,371	+0.15(+1.02%)
May 03, 2024	14.98	15.06	14.49	14.70	2,878,554	+0.16(+1.10%)
May 02, 2024	14.30	14.64	13.87	14.54	3,592,166	+0.43(+3.05%)

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.