DigitalBridge Group Inc (DBRG-H)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 24.62 | -0.11 | -0.44 | 24.84 | 24.9337 | 24.52 | 6387 |
| 1741304400 | 24.73 | -0.05 | -0.21 | 24.66 | 24.73 | 24.5342 | 1424 |
| 1741218000 | 24.7811 | 0 | 0.00 | 24.78 | 24.8356 | 24.71 | 3003 |
| 1741131600 | 24.78 | -0.22 | -0.88 | 25 | 25 | 24.5 | 3243 |
| 1741045200 | 25 | -0.16 | -0.64 | 25.16 | 25.16 | 24.7857 | 5669 |
| 1740786000 | 25.16 | 0.33 | 1.33 | 24.73 | 25.16 | 24.7 | 9030 |
| 1740699600 | 24.83 | 0.03 | 0.12 | 24.82 | 24.89 | 24.52 | 1473 |
| 1740613200 | 24.8001 | 0.08 | 0.32 | 24.72 | 24.83 | 24.69 | 5283 |
| 1740526800 | 24.72 | 0.13 | 0.53 | 24.72 | 24.73 | 24.4836 | 3140 |
| 1740440400 | 24.59 | 0.29 | 1.19 | 24.55 | 24.69 | 24.1622 | 11139 |
| 1740181200 | 24.3 | -0.15 | -0.61 | 24.36 | 24.36 | 24.13 | 3524 |
| 1740094800 | 24.45 | 0.26 | 1.07 | 25.25 | 25.25 | 24.181 | 8403 |
| 1740008400 | 24.19 | -0.22 | -0.90 | 24.36 | 24.89 | 24.19 | 3392 |
| 1739922000 | 24.41 | -0.13 | -0.51 | 24.41 | 24.5 | 24.35 | 5460 |
| 1739576400 | 24.535 | 0.35 | 1.44 | 24.13 | 25.16 | 24.13 | 6728 |
| 1739490000 | 24.1872 | -0.23 | -0.95 | 24.42 | 24.42 | 24.1872 | 1250 |
| 1739403600 | 24.42 | -0.14 | -0.57 | 25.39 | 25.39 | 24.25 | 7329 |
| 1739317200 | 24.56 | 0.04 | 0.16 | 24.41 | 24.94 | 24.37 | 8097 |
| 1739230800 | 24.52 | 0.27 | 1.11 | 24.45 | 24.55 | 24.25 | 8474 |
| 1738971600 | 24.25 | -0.25 | -1.02 | 25.35 | 25.35 | 24.25 | 1773 |
| 1738885200 | 24.5 | 0.11 | 0.45 | 24.4 | 24.51 | 23.53 | 5375 |
| 1738798800 | 24.39 | 0.18 | 0.74 | 24.3 | 24.4 | 24.28 | 3263 |
| 1738712400 | 24.21 | 0.13 | 0.54 | 23.94 | 24.32 | 23.94 | 7903 |
| 1738626000 | 24.08 | -0.04 | -0.17 | 24.32 | 24.32 | 23.83 | 3116 |
| 1738366800 | 24.12 | 0.08 | 0.33 | 23.91 | 25.16 | 23.91 | 8434 |
| 1738280400 | 24.04 | -0.04 | -0.17 | 24.12 | 24.2 | 23.8 | 20113 |
| 1738194000 | 24.08 | -0.11 | -0.45 | 24.14 | 24.1969 | 24 | 14782 |
| 1738107600 | 24.19 | -0.05 | -0.21 | 24.18 | 24.24 | 24.11 | 22344 |
| 1738021200 | 24.24 | -0.01 | -0.04 | 24.28 | 24.48 | 24.19 | 18811 |
| 1737762000 | 24.25 | -0.19 | -0.78 | 24.25 | 24.46 | 24.1248 | 6418 |
| 1737675600 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1737589200 | 24.44 | 0.14 | 0.58 | 24.3 | 24.75 | 24.24 | 17804 |
| 1737502800 | 24.3 | 0.15 | 0.62 | 24.19 | 24.3 | 24.1001 | 6111 |
| 1737157200 | 24.15 | -0.06 | -0.25 | 24.3 | 24.3 | 23.92 | 5263 |
| 1737070800 | 24.21 | -0.07 | -0.29 | 24.3 | 24.3039 | 23.868 | 12516 |
| 1736984400 | 24.28 | 0.17 | 0.71 | 24.27 | 24.3 | 24.04 | 23253 |
| 1736898000 | 24.11 | -0.02 | -0.08 | 24.3 | 24.3 | 23.92 | 17666 |
| 1736811600 | 24.13 | -0.45 | -1.83 | 24.2 | 24.46 | 24.1 | 15815 |
| 1736552400 | 24.58 | -0.57 | -2.27 | 24.57 | 24.8 | 24.52 | 12211 |
| 1736379600 | 25.15 | 0.02 | 0.08 | 25.15 | 25.16 | 25.02 | 2324 |
| 1736293200 | 25.13 | 0.03 | 0.12 | 25.1 | 25.13 | 25.06 | 7189 |
| 1736206800 | 25.1 | -0.09 | -0.36 | 25.0884 | 25.1266 | 25 | 8311 |
| 1735947600 | 25.19 | 0.01 | 0.04 | 25.16 | 25.4 | 25.16 | 6794 |
| 1735861200 | 25.18 | 0.07 | 0.28 | 25.1 | 25.2 | 25.01 | 4874 |
| 1735688400 | 25.11 | -0.04 | -0.16 | 25.11 | 25.1525 | 24.85 | 65355 |
| 1735602000 | 25.15 | 0.2 | 0.80 | 24.93 | 25.43 | 24.75 | 23591 |
| 1735342800 | 24.95 | -0.11 | -0.44 | 24.99 | 25.24 | 24.73 | 14398 |
| 1735256400 | 25.06 | 0.23 | 0.93 | 24.85 | 25.06 | 24.77 | 11030 |
| 1735077840 | 24.83 | -0.17 | -0.68 | 25.28 | 25.28 | 24.51 | 2835 |
| 1734997200 | 25 | 0 | 0.00 | 24.51 | 25.3 | 24.51 | 20464 |
| 1734738000 | 25 | 0.18 | 0.75 | 24.85 | 25.13 | 24.85 | 5018 |
| 1734651600 | 24.815 | -0.04 | -0.14 | 24.85 | 24.86 | 24.56 | 13649 |
| 1734565200 | 24.85 | -0.16 | -0.64 | 24.8501 | 25.02 | 24.84 | 6597 |
| 1734478800 | 25.01 | 0.06 | 0.24 | 24.93 | 25.205 | 24.93 | 5138 |
| 1734392400 | 24.95 | 0.04 | 0.16 | 25 | 25.205 | 24.92 | 7213 |
| 1734133200 | 24.91 | -0.25 | -0.99 | 25.07 | 25.2 | 24.86 | 7860 |
| 1734046800 | 25.16 | 0.24 | 0.96 | 25.17 | 25.2424 | 24.81 | 7925 |
| 1733960400 | 24.92 | -0.09 | -0.36 | 25.02 | 25.3092 | 24.9 | 9584 |
| 1733874000 | 25.01 | 0.21 | 0.85 | 24.85 | 25.18 | 24.85 | 5992 |
| 1733787600 | 24.8 | -0.15 | -0.58 | 24.95 | 24.975 | 24.8 | 1839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
