DigitalBridge Group Inc (DBRG)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 2.30007077141 | 14.13 | 14.91 | 13.86 | 3005732 | 14.4551066 | CS |
| 4 | 2.025 | 16.291230893 | 12.43 | 14.91 | 11.07 | 2938303 | 13.35174862 | CS |
| 12 | 1.185 | 8.92991710625 | 13.27 | 14.91 | 11.07 | 2122352 | 13.22381864 | CS |
| 26 | -4.205 | -22.5348338692 | 18.66 | 19.49 | 11.07 | 2211609 | 14.24642091 | CS |
| 52 | -1.725 | -10.6613102596 | 16.18 | 20.99 | 11.07 | 2079448 | 15.84802279 | CS |
| 156 | 8.115 | 127.996845426 | 6.34 | 22.17 | 4.485 | 2852649 | 10.44179495 | CS |
| 260 | 6.345 | 78.2367447596 | 8.11 | 22.17 | 4.485 | 2860962 | 10.15565125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 14.57 | -0.14 | -0.95 | 14.79 | 14.88 | 14.5 | 2629206 |
| 1727131200 | 14.71 | 0.2 | 1.38 | 14.5 | 14.91 | 14.32 | 3145861 |
| 1726872000 | 14.51 | 0.33 | 2.33 | 14.06 | 14.63 | 13.97 | 5266120 |
| 1726785600 | 14.18 | 0.18 | 1.29 | 14.35 | 14.53 | 13.97 | 2342852 |
| 1726699200 | 14 | -0.08 | -0.57 | 14.13 | 14.48 | 13.86 | 1644623 |
| 1726612800 | 14.08 | -0.39 | -2.70 | 14.63 | 14.64 | 13.9353 | 2562218 |
| 1726526400 | 14.47 | 0.36 | 2.55 | 14.12 | 14.635 | 13.98 | 3109128 |
| 1726267200 | 14.11 | 0.23 | 1.66 | 14.09 | 14.465 | 13.82 | 3310158 |
| 1726180800 | 13.88 | 0.77 | 5.87 | 13.26 | 13.98 | 13.235 | 6528997 |
| 1726094400 | 13.11 | 0.91 | 7.46 | 12.04 | 13.17 | 11.87 | 4828271 |
| 1726008000 | 12.2 | 1.02 | 9.12 | 11.2 | 12.22 | 11.14 | 5202819 |
| 1725921600 | 11.18 | -0.34 | -2.95 | 11.53 | 11.66 | 11.07 | 2256019 |
| 1725662400 | 11.52 | -0.49 | -4.08 | 11.98 | 12.08 | 11.335 | 2803126 |
| 1725576000 | 12.01 | -0.13 | -1.07 | 12.2 | 12.32 | 11.985 | 2033794 |
| 1725489600 | 12.14 | -0.23 | -1.86 | 12.3 | 12.52 | 12.005 | 1761453 |
| 1725403200 | 12.37 | -0.12 | -0.96 | 12.32 | 12.5297 | 12.18 | 1803298 |
| 1725057600 | 12.49 | 0.02 | 0.16 | 12.49 | 12.58 | 12.42 | 2207740 |
| 1724971200 | 12.47 | 0.04 | 0.32 | 12.55 | 12.69 | 12.36 | 1279218 |
| 1724884800 | 12.43 | -0.1 | -0.80 | 12.43 | 12.57 | 12.36 | 1112861 |
| 1724798400 | 12.53 | -0.28 | -2.19 | 12.66 | 12.68 | 12.3 | 1699931 |
| 1724712000 | 12.81 | 0.02 | 0.16 | 12.9 | 12.93 | 12.69 | 1268865 |
| 1724452800 | 12.79 | 0.72 | 5.97 | 12.15 | 12.88 | 12.12 | 2340248 |
| 1724366400 | 12.07 | -0.15 | -1.23 | 12.21 | 12.3 | 11.96 | 1347963 |
| 1724280000 | 12.22 | 0.14 | 1.16 | 12.15 | 12.229 | 11.98 | 2092917 |
| 1724193600 | 12.08 | -0.12 | -0.98 | 12.15 | 12.29 | 12.02 | 1666501 |
| 1724107200 | 12.2 | 0.14 | 1.16 | 12.33 | 12.33 | 12.09 | 1950385 |
| 1723848000 | 12.06 | -0.14 | -1.15 | 12.15 | 12.34 | 12.001 | 1884611 |
| 1723761600 | 12.2 | -0.03 | -0.25 | 12.52 | 12.62 | 12.085 | 1994606 |
| 1723675200 | 12.23 | -0.15 | -1.21 | 12.39 | 12.5 | 12.22 | 2007886 |
| 1723588800 | 12.38 | 0.2 | 1.64 | 12.3 | 12.47 | 12.14 | 1823912 |
| 1723502400 | 12.18 | -0.4 | -3.18 | 12.54 | 12.59 | 12.14 | 1594592 |
| 1723243200 | 12.58 | -0.44 | -3.38 | 13.09 | 13.09 | 12.5 | 2847178 |
| 1723156800 | 13.02 | 0.77 | 6.29 | 13.05 | 13.25 | 12.27 | 2741908 |
| 1723070400 | 12.25 | -0.22 | -1.76 | 12.6 | 12.83 | 12.21 | 2583231 |
| 1722984000 | 12.47 | 0.13 | 1.05 | 12.35 | 12.6795 | 12.2 | 1435410 |
| 1722897600 | 12.34 | -0.95 | -7.15 | 12.7 | 12.99 | 12.25 | 2552144 |
| 1722638400 | 13.29 | -0.54 | -3.90 | 13.46 | 13.57 | 13.2 | 1916110 |
| 1722552000 | 13.83 | -0.3 | -2.12 | 14.17 | 14.25 | 13.68 | 1373736 |
| 1722465600 | 14.13 | 0.01 | 0.07 | 14.33 | 14.475 | 13.975 | 1696832 |
| 1722379200 | 14.12 | -0.04 | -0.28 | 14.21 | 14.33 | 14.04 | 843347 |
| 1722292800 | 14.16 | -0.13 | -0.91 | 14.34 | 14.38 | 14.13 | 839043 |
| 1722033600 | 14.29 | 0.3 | 2.14 | 14.21 | 14.32 | 13.965 | 775650 |
| 1721947200 | 13.99 | 0.16 | 1.16 | 13.99 | 14.33 | 13.82 | 1232263 |
| 1721860800 | 13.83 | -0.5 | -3.49 | 14.19 | 14.41 | 13.83 | 1358996 |
| 1721774400 | 14.33 | 0.27 | 1.92 | 13.93 | 14.34 | 13.89 | 1055530 |
| 1721688000 | 14.06 | 0.05 | 0.36 | 14.15 | 14.23 | 13.91 | 1047009 |
| 1721428800 | 14.01 | -0.03 | -0.21 | 14.1 | 14.155 | 13.785 | 1039421 |
| 1721342400 | 14.04 | -0.33 | -2.30 | 14.29 | 14.71 | 14.005 | 3062991 |
| 1721256000 | 14.37 | -0.18 | -1.24 | 14.47 | 14.82 | 14.32 | 1855293 |
| 1721169600 | 14.55 | 0.53 | 3.78 | 14.22 | 14.6 | 14.11 | 2183416 |
| 1721083200 | 14.02 | 0.04 | 0.29 | 14.15 | 14.3 | 13.9 | 1618962 |
| 1720824000 | 13.98 | 0.34 | 2.49 | 13.64 | 14.07 | 13.64 | 1644241 |
| 1720737600 | 13.64 | 0.21 | 1.56 | 13.74 | 13.95 | 13.57 | 1847576 |
| 1720651200 | 13.43 | 0.03 | 0.22 | 13.43 | 13.46 | 13.08 | 1638478 |
| 1720564800 | 13.4 | 0.29 | 2.21 | 13.15 | 13.43 | 13.135 | 2394224 |
| 1720478400 | 13.11 | -0.05 | -0.38 | 13.24 | 13.28 | 12.98 | 2612703 |
| 1720219200 | 13.16 | -0.21 | -1.57 | 13.39 | 13.39 | 13.08 | 797112 |
| 1720040640 | 13.37 | 0.16 | 1.21 | 13.27 | 13.52 | 13.21 | 603451 |
| 1719960000 | 13.21 | -0.05 | -0.38 | 13.32 | 13.32 | 13.1303 | 1027107 |
| 1719873600 | 13.26 | -0.22 | -1.63 | 13.69 | 13.76 | 13.13 | 1747287 |
| 1719614400 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1719528000 | 13.48 | 0.16 | 1.20 | 13.43 | 13.66 | 13.35 | 1930480 |
| 1719441600 | 13.32 | -0.01 | -0.08 | 13.24 | 13.435 | 13.16 | 2721278 |
| 1719355200 | 13.33 | 0.35 | 2.70 | 13.01 | 13.4 | 12.8655 | 3338557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
