DigitalBridge Group Inc (DBRG-I)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734565200 | 25.08 | 0.17 | 0.68 | 24.8348 | 25.08 | 24.64 | 2642 |
| 1734478800 | 24.9096 | 0.15 | 0.60 | 24.65 | 24.91 | 24.65 | 17157 |
| 1734392400 | 24.76 | 0.16 | 0.65 | 24.47 | 24.76 | 24.47 | 3424 |
| 1734133200 | 24.6 | 0.2 | 0.82 | 24.49 | 24.6 | 24.45 | 5089 |
| 1734046800 | 24.4 | 0.14 | 0.58 | 24.7044 | 24.7044 | 24.3 | 7903 |
| 1733960400 | 24.26 | -0.19 | -0.78 | 24.4002 | 24.73 | 24.26 | 5792 |
| 1733874000 | 24.45 | -0.19 | -0.77 | 24.78 | 24.78 | 23.87 | 13561 |
| 1733787600 | 24.64 | -0.05 | -0.19 | 24.5882 | 24.8523 | 24.41 | 9127 |
| 1733528400 | 24.6879 | 0.04 | 0.15 | 24.1079 | 24.7661 | 24.1079 | 5003 |
| 1733442000 | 24.65 | 0.2 | 0.82 | 24.0968 | 24.9265 | 24.0968 | 5499 |
| 1733355600 | 24.45 | 0.08 | 0.33 | 24.36 | 24.45 | 24.35 | 1571 |
| 1733269200 | 24.37 | 0.07 | 0.29 | 24.36 | 24.61 | 24.3 | 14653 |
| 1733182800 | 24.3 | 0.08 | 0.33 | 24.35 | 24.48 | 24.29 | 3068 |
| 1732917840 | 24.22 | 0.03 | 0.12 | 24.07 | 24.59 | 24.07 | 128528 |
| 1732750800 | 24.19 | 0.15 | 0.62 | 24.073 | 24.19 | 23.99 | 17058 |
| 1732664400 | 24.04 | -0.05 | -0.21 | 24 | 24.15 | 23.92 | 16224 |
| 1732578000 | 24.09 | -0.06 | -0.25 | 24.15 | 24.3833 | 24.01 | 20866 |
| 1732318800 | 24.15 | -0.23 | -0.94 | 24.225 | 24.225 | 24.05 | 22088 |
| 1732232400 | 24.38 | 0.46 | 1.92 | 24.07 | 24.4506 | 23.99 | 11176 |
| 1732146000 | 23.92 | -0.48 | -1.97 | 24.2 | 24.29 | 23.84 | 22018 |
| 1732059600 | 24.4 | -0.1 | -0.41 | 24.51 | 24.6288 | 24.36 | 10488 |
| 1731973200 | 24.4999 | -0.18 | -0.73 | 24.54 | 24.68 | 24.2101 | 59894 |
| 1731714000 | 24.68 | -0.05 | -0.20 | 24.62 | 24.98 | 24.5001 | 7855 |
| 1731627600 | 24.73 | 0.01 | 0.04 | 24.72 | 25.2099 | 24.63 | 8991 |
| 1731541200 | 24.72 | 0.16 | 0.65 | 24.94 | 24.94 | 24.6 | 5437 |
| 1731454800 | 24.56 | -0.31 | -1.25 | 24.95 | 24.95 | 24.56 | 7099 |
| 1731368400 | 24.87 | -0.24 | -0.96 | 24.77 | 25.08 | 24.6435 | 10210 |
| 1731109200 | 25.11 | -0.05 | -0.20 | 25.19 | 25.19 | 25.0906 | 15732 |
| 1731022800 | 25.16 | 0.15 | 0.60 | 25.21 | 25.21 | 25.05 | 6219 |
| 1730936400 | 25.01 | -0.07 | -0.28 | 24.97 | 25.07 | 24.7 | 3970 |
| 1730850000 | 25.08 | 0.06 | 0.24 | 25.02 | 25.26 | 24.9 | 10912 |
| 1730763600 | 25.02 | 0.12 | 0.48 | 24.91 | 25.2346 | 24.86 | 4936 |
| 1730500800 | 24.9 | -0.37 | -1.46 | 24.97 | 25.09 | 24.75 | 14540 |
| 1730414400 | 25.27 | 0.29 | 1.16 | 24.9 | 25.4 | 24.9 | 15994 |
| 1730328000 | 24.98 | -0.12 | -0.48 | 25.1 | 25.1 | 24.98 | 5076 |
| 1730241600 | 25.1 | 0.03 | 0.10 | 25.05 | 25.1552 | 24.94 | 7462 |
| 1730155200 | 25.075 | 0.02 | 0.06 | 25.19 | 25.19 | 24.84 | 3179 |
| 1729896000 | 25.06 | -0.1 | -0.40 | 25.19 | 25.19 | 25.06 | 7809 |
| 1729809600 | 25.16 | 0.06 | 0.24 | 25.03 | 25.24 | 24.97 | 12223 |
| 1729723200 | 25.1 | 0.04 | 0.16 | 25.01 | 25.105 | 24.9 | 15247 |
| 1729636800 | 25.06 | 0.03 | 0.12 | 24.9661 | 25.12 | 24.9661 | 5452 |
| 1729550400 | 25.03 | -0.09 | -0.36 | 25.16 | 25.16 | 25 | 9053 |
| 1729291200 | 25.12 | 0.06 | 0.24 | 25.02 | 25.18 | 25 | 5951 |
| 1729204800 | 25.06 | -0.04 | -0.16 | 25.1 | 25.18 | 25.03 | 17531 |
| 1729118400 | 25.1 | -0.07 | -0.28 | 25.27 | 25.33 | 25.1 | 12973 |
| 1729032000 | 25.17 | 0.07 | 0.28 | 25.15 | 25.22 | 25.13 | 26481 |
| 1728945600 | 25.1 | 0 | 0.00 | 25.09 | 25.21 | 25.0268 | 21672 |
| 1728686400 | 25.1 | 0.43 | 1.74 | 24.66 | 25.26 | 24.44 | 18895 |
| 1728600000 | 24.67 | -0.65 | -2.57 | 24.85 | 24.96 | 24.67 | 5580 |
| 1728513600 | 25.32 | -0.05 | -0.20 | 25.4 | 25.5 | 25.32 | 13531 |
| 1728427200 | 25.37 | 0.02 | 0.08 | 25.35 | 25.63 | 25.19 | 22916 |
| 1728340800 | 25.35 | -0.1 | -0.39 | 25.47 | 25.51 | 25.33 | 6185 |
| 1728081600 | 25.45 | -0.12 | -0.47 | 25.59 | 25.63 | 25.45 | 4930 |
| 1727995200 | 25.57 | 0.18 | 0.71 | 25.46 | 25.6 | 25.45 | 12961 |
| 1727908800 | 25.39 | -0.13 | -0.51 | 25.48 | 25.57 | 25.39 | 8640 |
| 1727822400 | 25.52 | -0.15 | -0.58 | 25.56 | 25.6 | 25.3901 | 29457 |
| 1727735520 | 25.67 | 0.6 | 2.39 | 25.02 | 25.855 | 24.27 | 106163 |
| 1727476800 | 25.07 | -0.21 | -0.81 | 25.04 | 25.42 | 24.7 | 22279 |
| 1727390400 | 25.275 | 0.07 | 0.30 | 25.01 | 25.36 | 23.8109 | 19940 |
| 1727304000 | 25.2 | -0.3 | -1.18 | 25.52 | 25.52 | 25.2 | 20332 |
| 1727217600 | 25.5 | 0.58 | 2.33 | 24.95 | 25.515 | 24.91 | 34700 |
| 1727131200 | 24.92 | -0.01 | -0.04 | 24.86 | 25 | 24.8243 | 13223 |
| 1726872000 | 24.93 | -0.02 | -0.08 | 24.87 | 24.99 | 24.87 | 6644 |
| 1726785600 | 24.95 | 0.2 | 0.81 | 24.97 | 24.9995 | 24.7 | 18168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
