DigitalBridge Group Inc (DBRG-J)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 22.84 | 0.07 | 0.31 | 22.9 | 22.9 | 22.6701 | 2104 |
| 1721774400 | 22.77 | -0.03 | -0.13 | 22.92 | 23.04 | 22.77 | 2826 |
| 1721688000 | 22.8 | 0.23 | 1.02 | 22.74 | 22.995 | 22.64 | 10278 |
| 1721428800 | 22.57 | -0.08 | -0.35 | 23.3901 | 23.3901 | 22.57 | 2520 |
| 1721342400 | 22.65 | -0.05 | -0.22 | 22.71 | 22.83 | 22.64 | 10602 |
| 1721256000 | 22.7 | 0 | 0.00 | 22.68 | 22.89 | 22.68 | 9558 |
| 1721169600 | 22.7 | 0 | 0.00 | 22.92 | 22.92 | 22.59 | 4306 |
| 1721083200 | 22.7 | -0.31 | -1.34 | 23.31 | 23.4 | 22.7 | 8661 |
| 1720824000 | 23.0094 | 0.18 | 0.79 | 22.83 | 23.395 | 22.83 | 10264 |
| 1720737600 | 22.83 | 0.08 | 0.35 | 22.93 | 23.28 | 22.8 | 19980 |
| 1720651200 | 22.75 | -0.36 | -1.56 | 23.11 | 23.19 | 22.74 | 9487 |
| 1720564800 | 23.11 | -0.91 | -3.79 | 23.58 | 23.58 | 23.1 | 15271 |
| 1720478400 | 24.02 | -0.17 | -0.70 | 24.29 | 24.3499 | 24.02 | 11403 |
| 1720219200 | 24.19 | 0 | 0.00 | 24.04 | 24.4 | 24.04 | 17531 |
| 1720040640 | 24.19 | 0.24 | 1.00 | 24.07 | 24.25 | 23.8798 | 9945 |
| 1719960000 | 23.95 | 0.05 | 0.21 | 24 | 24.18 | 23.93 | 5616 |
| 1719873600 | 23.9 | -0.08 | -0.33 | 24 | 24.13 | 23.64 | 17802 |
| 1719614400 | 23.98 | 0.23 | 0.97 | 23.59 | 24.12 | 23.48 | 22407 |
| 1719528000 | 23.75 | 0.17 | 0.70 | 23.44 | 23.75 | 23.44 | 8689 |
| 1719441600 | 23.5838 | -0.17 | -0.70 | 23.65 | 23.65 | 23.44 | 4450 |
| 1719355200 | 23.75 | 0 | 0.00 | 23.675 | 23.75 | 23.56 | 6330 |
| 1719268800 | 23.7499 | 0.08 | 0.34 | 23.75 | 23.75 | 23.65 | 8431 |
| 1719009600 | 23.67 | -0.06 | -0.25 | 23.72 | 23.77 | 23.52 | 3402 |
| 1718923200 | 23.73 | -0.11 | -0.46 | 23.715 | 23.83 | 23.64 | 3222 |
| 1718750400 | 23.84 | 0.06 | 0.25 | 23.6 | 23.84 | 23.6 | 14068 |
| 1718664000 | 23.78 | 0.02 | 0.08 | 23.75 | 23.8154 | 23.61 | 10523 |
| 1718404800 | 23.7619 | 0.05 | 0.22 | 23.78 | 23.83 | 23.75 | 7833 |
| 1718318400 | 23.71 | 0.05 | 0.21 | 23.51 | 23.82 | 23.25 | 3163 |
| 1718232000 | 23.66 | -0.05 | -0.21 | 23.7369 | 23.86 | 23.44 | 15029 |
| 1718145600 | 23.71 | 0.02 | 0.08 | 23.75 | 23.75 | 23.61 | 8527 |
| 1718059200 | 23.69 | 0.1 | 0.42 | 23.52 | 23.75 | 23.5 | 7253 |
| 1717800000 | 23.59 | 0.09 | 0.38 | 23.3 | 23.625 | 23.0812 | 8937 |
| 1717713600 | 23.5 | -0.1 | -0.41 | 23.68 | 23.68 | 23.45 | 14886 |
| 1717627200 | 23.5975 | 0.04 | 0.16 | 23.74 | 23.74 | 23.5005 | 4039 |
| 1717540800 | 23.56 | -0.21 | -0.90 | 23.85 | 23.85 | 23.56 | 34371 |
| 1717454400 | 23.7747 | -0.09 | -0.36 | 23.48 | 23.82 | 23.48 | 9595 |
| 1717195200 | 23.86 | 0.36 | 1.55 | 23.63 | 23.86 | 23.49 | 22792 |
| 1717108800 | 23.4961 | -0.1 | -0.44 | 23.65 | 23.65 | 23.35 | 5810 |
| 1717022400 | 23.6 | -0.04 | -0.17 | 23.58 | 23.65 | 23.49 | 3435 |
| 1716936000 | 23.64 | 0.03 | 0.13 | 23.59 | 23.64 | 23.37 | 9582 |
| 1716590400 | 23.61 | 0.01 | 0.04 | 23.51 | 23.61 | 23.185 | 8161 |
| 1716504000 | 23.6 | 0.3 | 1.29 | 23.18 | 23.7 | 23.17 | 19425 |
| 1716417600 | 23.3 | 0.35 | 1.53 | 23.12 | 23.39 | 23.12 | 20162 |
| 1716331200 | 22.95 | -0.15 | -0.65 | 22.91 | 23.01 | 22.88 | 6075 |
| 1716244800 | 23.1 | -0.13 | -0.56 | 22.9 | 23.2 | 22.9 | 10646 |
| 1715985600 | 23.23 | 0.07 | 0.30 | 23.12 | 23.23 | 22.87 | 10407 |
| 1715899200 | 23.16 | 0.17 | 0.74 | 22.88 | 23.16 | 22.86 | 8025 |
| 1715812800 | 22.99 | 0.37 | 1.66 | 22.95 | 23.01 | 22.76 | 14132 |
| 1715726400 | 22.6155 | -0.36 | -1.59 | 23.05 | 23.1013 | 22.6155 | 3652 |
| 1715640000 | 22.98 | 0.2 | 0.88 | 22.89 | 22.9868 | 22.6592 | 4922 |
| 1715380800 | 22.78 | -0.19 | -0.83 | 23.09 | 23.09 | 22.58 | 8639 |
| 1715294400 | 22.97 | -0.41 | -1.75 | 23.18 | 23.18 | 22.8099 | 8828 |
| 1715208000 | 23.38 | 0.18 | 0.78 | 22.94 | 23.38 | 22.66 | 10004 |
| 1715121600 | 23.1997 | 0.2 | 0.86 | 23.07 | 23.45 | 23.03 | 21708 |
| 1715035200 | 23.002 | 0.18 | 0.80 | 22.81 | 23.15 | 22.8007 | 15004 |
| 1714776000 | 22.82 | 0.08 | 0.35 | 22.675 | 22.8986 | 22.46 | 2443 |
| 1714689600 | 22.74 | 0.1 | 0.44 | 22.7 | 22.7686 | 22.5 | 7733 |
| 1714603200 | 22.64 | -0.06 | -0.26 | 22.49 | 22.7 | 22.36 | 18016 |
| 1714516800 | 22.7 | 0.18 | 0.80 | 22.7 | 22.8553 | 22.3 | 7753 |
| 1714430400 | 22.52 | 0.16 | 0.72 | 22.34 | 22.9 | 22.34 | 2285 |
| 1714171200 | 22.36 | -0.23 | -1.02 | 22.69 | 22.72 | 22.3006 | 10621 |
| 1714084800 | 22.59 | -0.05 | -0.22 | 22.4248 | 22.59 | 22.2501 | 3852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
