DigitalBridge Group Inc (DBRG-H)
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 |
|---|---|---|---|---|---|---|---|
| 1719614400 | 23.75 | 0.12 | 0.51 | 23.58 | 23.99 | 23.49 | 4522 |
| 1719528000 | 23.63 | 0.1 | 0.42 | 23.7 | 23.84 | 23.4238 | 15024 |
| 1719441600 | 23.53 | -0.16 | -0.66 | 23.5689 | 23.73 | 23.4001 | 9146 |
| 1719355200 | 23.6862 | -0.06 | -0.27 | 23.65 | 23.76 | 23.56 | 6950 |
| 1719268800 | 23.7501 | 0.14 | 0.59 | 23.6 | 23.825 | 23.53 | 4331 |
| 1719009600 | 23.61 | 0.02 | 0.08 | 23.59 | 23.61 | 23.57 | 1723 |
| 1718923200 | 23.59 | -0.03 | -0.13 | 23.53 | 23.61 | 23.5 | 7416 |
| 1718750400 | 23.62 | 0.09 | 0.38 | 23.53 | 23.6299 | 23.435 | 11538 |
| 1718664000 | 23.53 | -0.21 | -0.88 | 23.61 | 23.7 | 23.46 | 13543 |
| 1718404800 | 23.74 | 0.12 | 0.51 | 23.6 | 23.74 | 23.6 | 2439 |
| 1718318400 | 23.62 | -0.13 | -0.55 | 23.62 | 23.64 | 23.6 | 1007 |
| 1718232000 | 23.75 | -0.03 | -0.15 | 23.7 | 23.95 | 23.61 | 15279 |
| 1718145600 | 23.7845 | 0.18 | 0.78 | 23.52 | 23.7845 | 23.52 | 3731 |
| 1718059200 | 23.6 | 0.13 | 0.55 | 23.6 | 23.91 | 23.6 | 2219 |
| 1717800000 | 23.47 | -0.13 | -0.55 | 23.65 | 23.65 | 23.46 | 4647 |
| 1717713600 | 23.6 | 0.03 | 0.11 | 23.6029 | 23.7 | 23.52 | 10672 |
| 1717627200 | 23.5744 | -0.14 | -0.57 | 23.7 | 23.7 | 23.53 | 2017 |
| 1717540800 | 23.71 | -0.09 | -0.38 | 23.85 | 23.8699 | 23.6385 | 8752 |
| 1717454400 | 23.8 | 0.41 | 1.75 | 23.84 | 23.84 | 23.5268 | 15793 |
| 1717195200 | 23.39 | -0.1 | -0.43 | 23.6 | 23.6 | 22.92 | 27509 |
| 1717108800 | 23.49 | 0.09 | 0.38 | 23.31 | 23.54 | 23.03 | 5692 |
| 1717022400 | 23.4 | -0.05 | -0.21 | 23.46 | 23.56 | 23.4 | 729 |
| 1716936000 | 23.45 | -0.08 | -0.34 | 23.6 | 23.6 | 23.36 | 4828 |
| 1716590400 | 23.53 | 0.23 | 0.99 | 23.47 | 23.53 | 23.2301 | 3602 |
| 1716504000 | 23.3 | -0.04 | -0.17 | 23.43 | 23.45 | 23.27 | 9345 |
| 1716417600 | 23.34 | 0.23 | 1.00 | 23.11 | 23.38 | 23.11 | 6982 |
| 1716331200 | 23.11 | -0.05 | -0.22 | 23.45 | 23.45 | 23.0583 | 6163 |
| 1716244800 | 23.16 | -0.18 | -0.77 | 23.3 | 23.39 | 23.16 | 6402 |
| 1715985600 | 23.34 | 0.13 | 0.56 | 23.38 | 23.38 | 23.21 | 5406 |
| 1715899200 | 23.21 | 0.21 | 0.91 | 23 | 23.32 | 22.8999 | 9980 |
| 1715812800 | 23 | 0.01 | 0.04 | 22.99 | 23 | 22.84 | 4996 |
| 1715726400 | 22.99 | 0.04 | 0.17 | 22.94 | 22.9962 | 22.81 | 6627 |
| 1715640000 | 22.95 | 0.3 | 1.32 | 22.7 | 22.95 | 22.6434 | 5219 |
| 1715380800 | 22.65 | -0.14 | -0.61 | 22.87 | 23.083 | 22.6452 | 3358 |
| 1715294400 | 22.79 | -0.19 | -0.83 | 22.98 | 22.98 | 22.73 | 7181 |
| 1715208000 | 22.98 | -0.16 | -0.69 | 23.25 | 23.25 | 22.96 | 3758 |
| 1715121600 | 23.14 | 0.08 | 0.35 | 23.22 | 23.22 | 23.07 | 3702 |
| 1715035200 | 23.06 | 0.25 | 1.12 | 22.96 | 23.06 | 22.81 | 9487 |
| 1714776000 | 22.805 | 0.25 | 1.13 | 22.79 | 22.9699 | 22.74 | 3366 |
| 1714689600 | 22.55 | -0.06 | -0.27 | 22.77 | 22.9799 | 22.52 | 3826 |
| 1714603200 | 22.61 | 0.23 | 1.03 | 22.31 | 22.61 | 22.1548 | 28257 |
| 1714516800 | 22.38 | -0.32 | -1.41 | 22.69 | 22.69 | 22.38 | 4050 |
| 1714430400 | 22.7 | 0.27 | 1.20 | 22.62 | 22.88 | 22.31 | 6874 |
| 1714171200 | 22.43 | 0.05 | 0.22 | 22.42 | 22.6308 | 22.33 | 8907 |
| 1714084800 | 22.38 | 0.07 | 0.31 | 22.5384 | 22.5384 | 22.17 | 1510 |
| 1713998400 | 22.31 | -0.15 | -0.67 | 22.43 | 22.6017 | 22.31 | 6825 |
| 1713912000 | 22.46 | 0.23 | 1.03 | 22.31 | 22.5 | 22.1 | 31520 |
| 1713825600 | 22.23 | -0.36 | -1.59 | 22.66 | 23.01 | 22.17 | 33280 |
| 1713566400 | 22.59 | -0.16 | -0.70 | 22.96 | 22.96 | 22.59 | 16277 |
| 1713480000 | 22.75 | -0.15 | -0.66 | 22.98 | 22.98 | 22.71 | 15592 |
| 1713393600 | 22.9 | -0.17 | -0.74 | 23.06 | 23.08 | 22.84 | 8306 |
| 1713307200 | 23.07 | 0.27 | 1.18 | 23.345 | 23.345 | 22.92 | 3036 |
| 1713220800 | 22.8 | -0.45 | -1.94 | 23.48 | 23.48 | 22.75 | 11649 |
| 1712961600 | 23.25 | 0.28 | 1.22 | 23 | 23.36 | 23 | 5321 |
| 1712875200 | 22.97 | -0.1 | -0.43 | 23.1 | 23.1 | 22.95 | 4886 |
| 1712788800 | 23.07 | -0.44 | -1.87 | 23.25 | 23.25 | 23.0087 | 9623 |
| 1712702400 | 23.51 | -0.45 | -1.88 | 23.69 | 23.69 | 23.25 | 15220 |
| 1712616000 | 23.96 | -0.18 | -0.75 | 24.1 | 24.1 | 23.76 | 9797 |
| 1712356800 | 24.14 | 0.11 | 0.44 | 24.1 | 24.2899 | 24.1 | 9685 |
| 1712270400 | 24.035 | 0.11 | 0.44 | 24 | 24.16 | 24 | 9741 |
| 1712184000 | 23.93 | 0.25 | 1.06 | 23.78 | 23.99 | 23.78 | 2443 |
| 1712097600 | 23.68 | 0.03 | 0.13 | 23.615 | 23.8435 | 23.615 | 8340 |
| 1712011200 | 23.65 | 0.24 | 1.03 | 23.83 | 23.83 | 23.5 | 23050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
