DigitalBridge Group Inc (DBRG)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.26 | -19.9118942731 | 11.35 | 11.71 | 9.08 | 3223840 | 10.38951188 | CS |
| 4 | -1.79 | -16.4522058824 | 10.88 | 12.63 | 9.08 | 2983234 | 11.06787299 | CS |
| 12 | -3.155 | -25.7656186198 | 12.245 | 12.63 | 9.08 | 2519304 | 11.02498614 | CS |
| 26 | -2.32 | -20.3330411919 | 11.41 | 17.33 | 9.08 | 2737838 | 12.68198815 | CS |
| 52 | -9.25 | -50.4362050164 | 18.34 | 19.49 | 9.08 | 2423599 | 13.59729756 | CS |
| 156 | 2.26 | 33.0893118594 | 6.83 | 22.17 | 4.485 | 2569148 | 11.56029504 | CS |
| 260 | 0.98 | 12.0838471023 | 8.11 | 22.17 | 4.485 | 2830698 | 10.41734226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 9.08 | -0.77 | -7.82 | 9.67 | 9.85 | 9.055 | 4931830 |
| 1741390800 | 9.85 | 0.01 | 0.10 | 9.93 | 10.045 | 9.485 | 4512222 |
| 1741304400 | 9.84 | -0.87 | -8.12 | 10.5 | 10.7 | 9.725 | 3811468 |
| 1741218000 | 10.71 | -0.19 | -1.74 | 10.9 | 11.07 | 10.68 | 1961167 |
| 1741131600 | 10.9 | -0.3 | -2.68 | 11.02 | 11.05 | 10.65 | 2761168 |
| 1741045200 | 11.2 | -0.17 | -1.50 | 11.35 | 11.71 | 11.14 | 3073173 |
| 1740786000 | 11.37 | 0.21 | 1.88 | 11.06 | 11.5 | 11.055 | 2530773 |
| 1740699600 | 11.16 | -0.08 | -0.71 | 11.3 | 11.58 | 11.12 | 1573097 |
| 1740613200 | 11.24 | -0.2 | -1.75 | 11.48 | 11.535 | 11.045 | 2564336 |
| 1740526800 | 11.44 | -0.46 | -3.87 | 11.95 | 12.15 | 11.29 | 3315462 |
| 1740440400 | 11.9 | -0.26 | -2.14 | 12.28 | 12.435 | 11.82 | 3219586 |
| 1740181200 | 12.16 | -0.08 | -0.65 | 12.52 | 12.5867 | 11.83 | 5132333 |
| 1740094800 | 12.24 | 1.49 | 13.86 | 10.53 | 12.63 | 10.035 | 7446291 |
| 1740008400 | 10.75 | 0.38 | 3.66 | 10.33 | 10.82 | 10.12 | 4041483 |
| 1739922000 | 10.37 | 0.19 | 1.87 | 10.16 | 10.37 | 10.04 | 2550392 |
| 1739576400 | 10.18 | -0.05 | -0.49 | 10.37 | 10.49 | 10.145 | 1415626 |
| 1739490000 | 10.23 | -0.14 | -1.35 | 10.48 | 10.49 | 10.215 | 1344814 |
| 1739403600 | 10.37 | -0.12 | -1.14 | 10.25 | 10.43 | 10.18 | 1689152 |
| 1739317200 | 10.49 | -0.08 | -0.76 | 10.54 | 10.69 | 10.43 | 2172620 |
| 1739230800 | 10.57 | -0.19 | -1.77 | 10.88 | 10.9261 | 10.51 | 1566284 |
| 1738971600 | 10.76 | -0.15 | -1.37 | 10.91 | 10.96 | 10.65 | 1168864 |
| 1738885200 | 10.91 | -0.02 | -0.18 | 11.01 | 11.1 | 10.75 | 1410301 |
| 1738798800 | 10.93 | 0.17 | 1.58 | 10.79 | 10.98 | 10.56 | 2048023 |
| 1738712400 | 10.76 | 0.22 | 2.09 | 10.6 | 10.77 | 10.45 | 1335611 |
| 1738626000 | 10.54 | -0.43 | -3.92 | 10.62 | 10.84 | 10.3713 | 2325238 |
| 1738366800 | 10.97 | 0.11 | 1.01 | 10.85 | 11.07 | 10.79 | 2078923 |
| 1738280400 | 10.86 | 0.39 | 3.72 | 10.62 | 10.955 | 10.575 | 2178321 |
| 1738194000 | 10.47 | 0.01 | 0.10 | 10.46 | 10.6458 | 10.24 | 2192948 |
| 1738107600 | 10.46 | -0.46 | -4.21 | 11.05 | 11.11 | 10.35 | 4070233 |
| 1738021200 | 10.92 | -0.68 | -5.86 | 11.37 | 11.37 | 10.6 | 4977210 |
| 1737762000 | 11.6 | 0.14 | 1.22 | 11.55 | 11.63 | 11.41 | 1201165 |
| 1737675600 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1737589200 | 11.46 | -0.36 | -3.05 | 11.81 | 11.92 | 11.45 | 1616868 |
| 1737502800 | 11.82 | 0.54 | 4.79 | 11.5 | 11.86 | 11.31 | 2079540 |
| 1737157200 | 11.28 | 0.06 | 0.53 | 11.36 | 11.41 | 11.025 | 1531012 |
| 1737070800 | 11.22 | 0.54 | 5.06 | 10.72 | 11.235 | 10.595 | 1877317 |
| 1736984400 | 10.68 | 0.05 | 0.47 | 10.95 | 11.03 | 10.64 | 2094178 |
| 1736898000 | 10.63 | 0.23 | 2.21 | 10.49 | 10.73 | 10.35 | 2571894 |
| 1736811600 | 10.4 | -0.21 | -1.98 | 10.55 | 10.68 | 10.25 | 5128925 |
| 1736552400 | 10.61 | -0.29 | -2.66 | 10.79 | 10.88 | 10.5 | 1728822 |
| 1736379600 | 10.9 | -0.07 | -0.64 | 10.9399 | 10.9399 | 10.61 | 1926949 |
| 1736293200 | 10.97 | -0.37 | -3.26 | 11.36 | 11.4699 | 10.87 | 1985921 |
| 1736206800 | 11.34 | 0.01 | 0.09 | 11.415 | 11.68 | 11.32 | 1835278 |
| 1735947600 | 11.33 | 0.24 | 2.16 | 11.15 | 11.5 | 11.025 | 2198853 |
| 1735861200 | 11.09 | -0.19 | -1.68 | 11.47 | 11.5 | 11.08 | 1555526 |
| 1735688400 | 11.28 | 0.09 | 0.80 | 11.21 | 11.55 | 11.175 | 1905095 |
| 1735602000 | 11.19 | 0.47 | 4.38 | 10.71 | 11.27 | 10.58 | 2401627 |
| 1735342800 | 10.72 | -0.13 | -1.20 | 10.73 | 10.88 | 10.59 | 2077154 |
| 1735256400 | 10.85 | -0.06 | -0.55 | 10.82 | 10.925 | 10.6107 | 1417676 |
| 1735077840 | 10.91 | 0.12 | 1.11 | 10.78 | 10.93 | 10.595 | 1478836 |
| 1734997200 | 10.79 | -0.26 | -2.35 | 11.01 | 11.1 | 10.605 | 2609213 |
| 1734738000 | 11.05 | -0.11 | -0.99 | 11.13 | 11.64 | 11.015 | 4779977 |
| 1734651600 | 11.16 | -0.18 | -1.59 | 11.49 | 11.51 | 10.99 | 2493265 |
| 1734565200 | 11.34 | -0.64 | -5.34 | 11.96 | 12.045 | 11.23 | 2336823 |
| 1734478800 | 11.98 | -0.07 | -0.58 | 11.98 | 12.135 | 11.85 | 2629983 |
| 1734392400 | 12.05 | -0.2 | -1.63 | 12.245 | 12.26 | 11.925 | 2113378 |
| 1734133200 | 12.25 | -0.12 | -0.97 | 12.3 | 12.4275 | 12.155 | 1103586 |
| 1734046800 | 12.37 | -0.28 | -2.21 | 12.41 | 12.6 | 12.27 | 1327922 |
| 1733960400 | 12.65 | 0.15 | 1.20 | 12.39 | 12.68 | 12.23 | 1667029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
