DBRG - DigitalBridge Group, Inc.
10.76
0 0%
Share volume: 49,901
Last Updated: Wed 05 Feb 2025 12:00:04 PM CET
Lessors of Other Real Estate Property :
-0.27%
PREVIOUS CLOSE
CHG
CHG%
$10.76
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $10.60 | $10.60 | $10.77 | $10.77 | $10.45 | $10.45 | $10.76 | $10.76 | 1,335,510 | $1,335,510.00 |
| 02/03/2025 | $10.62 | $10.62 | $10.84 | $10.84 | $10.37 | $10.37 | $10.54 | $10.54 | 2,478,525 | $2,478,525.00 |
| 01/31/2025 | $10.85 | $10.85 | $11.07 | $11.07 | $10.79 | $10.79 | $10.97 | $10.97 | 2,078,925 | $2,078,925.00 |
| 01/30/2025 | $10.62 | $10.62 | $10.96 | $10.96 | $10.58 | $10.58 | $10.86 | $10.86 | 2,178,321 | $2,178,321.00 |
| 01/29/2025 | $10.46 | $10.46 | $10.65 | $10.65 | $10.24 | $10.24 | $10.47 | $10.47 | 2,192,948 | $2,192,948.00 |
| 01/28/2025 | $11.05 | $11.05 | $11.11 | $11.11 | $10.35 | $10.35 | $10.46 | $10.46 | 4,054,090 | $4,054,090.00 |
| 01/27/2025 | $11.37 | $11.37 | $11.41 | $11.41 | $10.60 | $10.60 | $10.92 | $10.92 | 5,042,314 | $5,042,314.00 |
| 01/24/2025 | $11.55 | $11.55 | $11.63 | $11.63 | $11.41 | $11.41 | $11.60 | $11.60 | 1,203,873 | $1,203,873.00 |
| 01/23/2025 | $11.38 | $11.38 | $11.53 | $11.53 | $11.25 | $11.25 | $11.51 | $11.51 | 2,094,042 | $2,094,042.00 |
| 01/22/2025 | $11.81 | $11.81 | $11.92 | $11.92 | $11.45 | $11.45 | $11.46 | $11.46 | 1,652,448 | $1,652,448.00 |