Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

DigitalBridge Group, Inc. (DBRG-PJ)

Compare
21.76
+0.65
+(3.08%)
At close: April 14 at 3:58:38 PM EDT
21.17
-0.59
(-2.71%)
Pre-Market: 4:39:07 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202521.9421.9521.4821.7621.7610,526
Apr 11, 202521.7421.8620.8321.1121.1120,216
Apr 10, 2025 0.45 Dividend
Apr 10, 202521.6822.2221.2521.4521.457,302
Apr 9, 202521.5922.3921.1622.2421.7927,746
Apr 8, 202521.8122.2321.5521.6521.2218,335
Apr 7, 202521.6522.1320.4721.6321.2020,085
Apr 4, 202523.1523.2422.1422.1521.7115,235
Apr 3, 202523.2423.2422.8023.1222.6615,372
Apr 2, 202523.6323.7023.3323.3322.8613,032
Apr 1, 202523.4523.5423.1523.4222.956,876
Mar 31, 202524.0024.0023.1623.4723.0079,734
Mar 28, 202524.0624.0623.6723.7423.264,399
Mar 27, 202524.1624.1623.8023.8423.367,095
Mar 26, 202524.2924.3924.1324.1423.666,944
Mar 25, 202524.3424.3524.2124.2423.7516,500
Mar 24, 202524.4024.4524.2824.3023.813,777
Mar 21, 202524.3924.4324.3224.3223.836,324
Mar 20, 202524.4224.4924.3224.3723.885,632
Mar 19, 202524.4524.4824.3724.4323.9410,599
Mar 18, 202524.4324.4524.3124.3623.874,924
Mar 17, 202524.2924.4124.2724.3623.875,056
Mar 14, 202524.4324.4324.1924.2823.7917,201
Mar 13, 202524.3724.4424.1724.2723.789,053
Mar 12, 202524.2524.4824.2524.3423.855,383
Mar 11, 202524.1124.3624.1124.2323.748,142
Mar 10, 202524.5624.6024.1724.2923.8019,856
Mar 7, 202524.6024.6524.4024.5524.0617,205
Mar 6, 202524.5624.5624.3124.4123.925,317
Mar 5, 202524.5624.7824.4324.6924.206,733
Mar 4, 202524.5324.7324.5324.5424.0510,817
Mar 3, 202524.7924.8724.5124.7224.239,914
Feb 28, 202524.3924.8224.3924.8024.3020,463
Feb 27, 202524.5324.7524.2524.6524.1612,825
Feb 26, 202524.7024.8124.6224.7924.2928,494
Feb 25, 202524.6424.7624.4024.7024.2110,573
Feb 24, 202524.3624.6524.1524.5524.067,415
Feb 21, 202524.2524.4224.2524.2523.766,120
Feb 20, 202524.0824.4824.0824.2023.724,709
Feb 19, 202524.2524.3224.0324.1123.6312,966
Feb 18, 202524.2524.4024.1524.3323.846,692
Feb 14, 202524.4124.5724.2624.3123.824,264
Feb 13, 202524.2524.3924.0624.2523.766,602
Feb 12, 202524.1924.2824.0424.2823.795,762
Feb 11, 202524.2524.5824.1524.3523.869,921
Feb 10, 202524.2524.4924.2524.3023.817,918
Feb 7, 202524.3624.3624.0024.1123.635,491
Feb 6, 202524.2724.4523.8924.3623.879,016
Feb 5, 202524.2824.3324.2424.2523.763,962
Feb 4, 202524.2024.2023.9124.0523.5713,043
Feb 3, 202524.3924.6223.9824.0423.5618,961
Jan 31, 202524.3924.4323.9824.0323.5530,008
Jan 30, 202524.4024.4024.1124.2123.7311,814
Jan 29, 202524.4024.4024.1524.2723.7829,347
Jan 28, 202524.4424.4524.3624.3823.8912,363
Jan 27, 202524.1024.4724.1024.4523.9635,449
Jan 24, 202524.5324.6024.2524.3223.8328,428
Jan 23, 202524.2924.5124.2824.3323.843,489
Jan 22, 202524.2524.5024.0124.3323.8413,575
Jan 21, 202524.3224.3923.9224.3623.878,022
Jan 17, 202524.3124.4623.8624.1223.649,151
Jan 16, 202524.1624.5023.5124.3123.8218,619
Jan 15, 202524.6024.6424.1324.2323.7440,667
Jan 14, 202524.5724.5723.8324.1223.6411,493
Jan 13, 202524.6224.6224.2424.3423.8534,226
Jan 10, 2025 0.45 Dividend
Jan 10, 202524.7024.7924.2124.5224.0397,222
Jan 8, 202524.9025.0424.8224.8323.9013,877
Jan 7, 202524.8825.0524.8824.9524.0117,107
Jan 6, 202524.9525.1224.9525.0524.1115,247
Jan 3, 202524.9125.1524.9125.0724.1310,533
Jan 2, 202524.5925.1024.5925.0324.0940,288
Dec 31, 202424.6624.9024.2024.8323.90112,364
Dec 30, 202424.6824.9724.5024.8823.9418,792
Dec 27, 202424.6024.7024.4124.6823.7524,089
Dec 26, 202424.5024.6524.3124.6123.6812,533
Dec 24, 202424.5124.5724.0424.3923.4715,451
Dec 23, 202424.8124.8124.5124.5223.6070,654
Dec 20, 202424.5724.9624.5324.8023.876,665
Dec 19, 202424.8025.0024.2724.8423.9138,072
Dec 18, 202424.9124.9424.8324.8923.95240,423
Dec 17, 202424.7424.9924.4824.8023.8722,868
Dec 16, 202424.7624.7724.6124.6523.7210,167
Dec 13, 202424.3524.6024.3524.5823.6611,636
Dec 12, 202424.3524.5624.3524.5223.6011,331
Dec 11, 202424.4224.6024.3824.4523.539,028
Dec 10, 202424.5024.7424.3524.3623.4410,418
Dec 9, 202424.3624.6024.3524.4123.499,164
Dec 6, 202424.7224.7224.3624.3623.4411,384
Dec 5, 202424.3524.5424.1124.4623.5412,013
Dec 4, 202424.2124.5024.2124.3623.448,062
Dec 3, 202424.5424.6024.1624.2023.2912,490
Dec 2, 202424.2824.4424.1024.2523.346,719
Nov 29, 202424.1724.4924.0124.1523.24105,381
Nov 27, 202424.1424.1624.0724.1223.216,092
Nov 26, 202424.0224.2723.9124.0923.1813,926
Nov 25, 202424.3824.4123.9724.1523.249,650
Nov 22, 202424.6024.6024.0524.0523.1513,303
Nov 21, 202424.0024.5024.0024.3223.415,508
Nov 20, 202424.5524.5524.1024.2023.2922,398
Nov 19, 202424.5924.6924.4024.4523.536,697
Nov 18, 202424.5724.7024.4424.5123.5917,386
Nov 15, 202424.7024.7024.3624.5923.679,421
Nov 14, 202424.7824.7824.5624.5623.646,220
Nov 13, 202424.6724.8424.5324.7323.8011,917
Nov 12, 202424.7824.8424.6224.6223.6916,670
Nov 11, 202424.9525.0024.7624.7823.8515,510
Nov 8, 202425.0025.0924.9025.0824.1411,332
Nov 7, 202424.9525.1124.8524.9924.057,352
Nov 6, 202424.7625.1024.6724.8023.8710,551
Nov 5, 202424.8525.0924.7524.9724.038,895
Nov 4, 202424.9424.9724.7724.8223.8915,753
Nov 1, 202424.7624.8024.5324.6623.7317,983
Oct 31, 202424.9125.0924.8024.9524.0125,367
Oct 30, 202424.9524.9624.8524.8523.923,743
Oct 29, 202424.8724.9324.8024.8123.888,456
Oct 28, 202425.0425.0724.8624.9023.967,101
Oct 25, 202424.6425.0624.6424.8423.919,479
Oct 24, 202424.8225.0024.8024.8423.9115,117
Oct 23, 202424.8025.0324.6724.7423.8115,668
Oct 22, 202424.8624.9824.7124.8223.8919,796
Oct 21, 202424.9524.9524.7624.8123.8812,221
Oct 18, 202424.9525.0924.9324.9824.0411,072
Oct 17, 202425.0125.0524.9024.9323.9923,563
Oct 16, 202425.0925.2025.0025.0124.0714,661
Oct 15, 202425.1225.1524.9224.9424.0026,406
Oct 14, 202424.9125.0824.8825.0624.1217,029
Oct 11, 202424.6325.0024.6324.9123.9717,074
Oct 10, 2024 0.45 Dividend
Oct 10, 202424.6724.7524.2524.6323.7025,538
Oct 9, 202424.9225.1224.9225.0123.6412,678
Oct 8, 202425.0225.1424.9124.9123.5516,272
Oct 7, 202425.3425.3424.9525.0023.633,345
Oct 4, 202425.1225.2825.0925.2023.827,681
Oct 3, 202425.3125.3125.1025.1223.7517,136
Oct 2, 202425.1725.3025.1525.1523.7714,042
Oct 1, 202425.4825.4925.2225.2623.8830,848
Sep 30, 202425.0325.6624.8725.6624.26107,144
Sep 27, 202425.1525.1524.5825.0423.6722,016
Sep 26, 202425.0325.1024.8325.1023.7313,779
Sep 25, 202425.3425.3424.9125.1023.7315,971
Sep 24, 202424.9725.3724.8925.3423.9514,773
Sep 23, 202424.8424.8924.7524.8923.537,771
Sep 20, 202424.7024.8624.6524.8423.487,471
Sep 19, 202424.7924.9724.4724.4723.138,497
Sep 18, 202424.5824.8024.4524.4523.1116,547
Sep 17, 202424.2924.7824.2424.7823.4220,034
Sep 16, 202423.9924.2223.8524.2022.8824,095
Sep 13, 202423.6723.8323.5623.8022.496,192
Sep 12, 202423.5323.6723.4723.4922.2011,827
Sep 11, 202423.1623.5523.1623.5422.259,683
Sep 10, 202423.4723.5123.4023.4422.1621,008
Sep 9, 202423.6023.6923.3623.4322.1512,302
Sep 6, 202423.5123.8223.3223.3622.0810,631
Sep 5, 202423.2323.7023.2323.5122.224,617
Sep 4, 202423.5023.6023.3023.5422.2523,095
Sep 3, 202423.3623.7023.3623.4622.1811,278
Aug 30, 202423.6923.6923.4123.4122.139,757
Aug 29, 202423.6823.8323.6023.6222.3314,146
Aug 28, 202423.7923.8823.7623.8322.529,383
Aug 27, 202423.7624.0223.6523.6922.3913,363
Aug 26, 202423.8923.9123.7623.9022.594,923
Aug 23, 202423.6724.1523.6723.8522.5410,827
Aug 22, 202423.7023.9323.7023.7622.468,388
Aug 21, 202423.7123.8823.5923.7822.485,325
Aug 20, 202423.4923.8823.3323.7922.4911,683
Aug 19, 202423.9924.1523.6823.6822.3819,021
Aug 16, 202423.8224.1223.7923.9122.6012,597
Aug 15, 202423.7723.9023.7723.7922.499,840
Aug 14, 202423.8223.8923.7123.7122.4110,444
Aug 13, 202423.1423.5322.9523.4722.197,514
Aug 12, 202423.3923.3922.9323.0521.795,066
Aug 9, 202422.8423.0622.7623.0621.807,259
Aug 8, 202422.9023.0522.7123.0521.799,651
Aug 7, 202422.8822.8822.5322.6021.363,389
Aug 6, 202422.4623.0222.4222.5021.2710,611
Aug 5, 202422.7822.8722.4622.5521.3214,508
Aug 2, 202423.0523.2522.8522.8721.626,807
Aug 1, 202422.7523.0622.7122.7121.4710,331
Jul 31, 202423.0523.4122.4722.5521.3230,351
Jul 30, 202423.3123.3122.9322.9321.678,642
Jul 29, 202423.4923.4923.0123.2621.992,585
Jul 26, 202423.0023.3522.9023.2121.944,944
Jul 25, 202423.2623.2622.6822.8021.552,705
Jul 24, 202422.6822.8422.6722.8421.592,104
Jul 23, 202422.9523.0422.7722.7721.522,826
Jul 22, 202422.6423.0022.6422.9021.6512,103
Jul 19, 202423.3923.3922.5722.5721.332,520
Jul 18, 202422.7122.8122.6422.6521.4110,602
Jul 17, 202422.6822.8922.6822.7021.469,759
Jul 16, 202422.7022.8122.5922.7021.464,306
Jul 15, 202423.3123.3122.7022.7021.468,661
Jul 12, 202422.8323.4022.8323.0121.7510,264
Jul 11, 202422.8923.2822.8322.8321.5820,030
Jul 10, 202423.1123.1922.7422.7521.509,487
Jul 9, 2024 0.45 Dividend
Jul 9, 202423.5823.5823.1023.1121.8515,271
Jul 8, 202424.2924.3524.0224.0222.2811,425
Jul 5, 202424.1324.4024.1124.1922.4417,531
Jul 3, 202423.8824.2523.8824.1922.449,945
Jul 2, 202424.0024.1823.9323.9522.225,616
Jul 1, 202424.0024.1323.6423.9022.1717,881
Jun 28, 202423.5924.1223.4823.9822.2522,411
Jun 27, 202423.4423.7523.4423.7522.038,689
Jun 26, 202423.5523.5823.4423.5821.884,450
Jun 25, 202423.6723.7523.5623.7522.036,430
Jun 24, 202423.7523.7523.6623.7522.038,431
Jun 21, 202423.7123.7123.6323.6721.963,402
Jun 20, 202423.7223.8323.7223.7322.023,222
Jun 18, 202423.7823.8423.6223.8422.1214,068
Jun 17, 202423.7523.8223.6123.7822.0610,523
Jun 14, 202423.7523.8323.7523.7622.047,833
Jun 13, 202423.2523.8223.2523.7122.003,163
Jun 12, 202423.7423.8623.4423.6621.9515,036
Jun 11, 202423.7523.7523.6123.7122.008,527
Jun 10, 202423.6423.7523.5023.6921.987,253
Jun 7, 202423.3023.6323.0823.5921.898,947
Jun 6, 202423.6323.6423.4523.5021.8014,886
Jun 5, 202423.5523.7223.5023.6021.894,039
Jun 4, 202423.8523.8523.5623.5621.8634,371
Jun 3, 202423.4823.8223.4823.7722.069,595
May 31, 202423.5823.8623.4923.8622.1422,792
May 30, 202423.3523.5723.3523.5021.805,810
May 29, 202423.5023.6023.4923.6021.893,435
May 28, 202423.5923.6423.3723.6421.939,582
May 24, 202423.5123.6123.1823.6121.908,161
May 23, 202423.1823.7023.1723.6021.8921,414
May 22, 202423.1223.3923.1223.3021.6220,162
May 21, 202422.9123.0022.8822.9521.296,075
May 20, 202422.9023.2022.9023.1021.4310,646
May 17, 202423.1323.2322.8723.2321.5510,407
May 16, 202422.8723.1622.8623.1621.498,025
May 15, 202423.0123.0122.7622.9921.3314,132
May 14, 202423.0023.1022.6222.6220.983,652
May 13, 202422.8922.9922.6622.9821.324,922
May 10, 202422.9823.0222.5822.7821.138,659
May 9, 202423.1823.1822.8122.9721.318,828
May 8, 202422.9423.3822.6623.3821.6910,004
May 7, 202423.0723.4523.0323.2021.5221,708
May 6, 202422.8123.0422.8023.0021.3415,004
May 3, 202422.6722.9022.4622.8221.172,443
May 2, 202422.5022.7722.5022.7421.107,733
May 1, 202422.4922.7022.3622.6421.0018,016
Apr 30, 202422.7022.8622.3022.7021.067,753
Apr 29, 202422.9022.9022.4722.5220.892,285
Apr 26, 202422.6922.7222.3022.3620.7410,621
Apr 25, 202422.4222.5922.2522.5920.963,954
Apr 24, 202422.5822.6422.4022.6421.004,319
Apr 23, 202422.3522.6622.3322.5520.925,835
Apr 22, 202422.9022.9022.4122.4120.7913,419
Apr 19, 202422.8223.0022.7922.8721.228,333
Apr 18, 202423.3023.3022.8122.9021.2523,897
Apr 17, 202422.9523.0622.8323.0321.374,865
Apr 16, 202423.2923.2922.5523.0721.407,150
Apr 15, 202423.3023.3022.4522.9021.2520,246

Related Tickers

RIV-PA RiverNorth Opportunities Fund, Inc.
22.69
+0.22%
 
GDV-PH The Gabelli Dividend & Income Trust
22.97
-0.73%
 
ECCC Eagle Point Credit Company Inc.
22.13
-0.44%
 
PDPA Pearl Diver Credit Company Inc.
24.54
-0.16%
 
GNT-PA GAMCO Natural Resources, Gold & Income Trust
21.68
+1.03%
 
PRIF-PI Priority Income Fund, Inc.
23.45
-0.09%
 
PRIF-PF Priority Income Fund, Inc.
24.57
-0.53%
 
PRIF-PJ Priority Income Fund, Inc.
22.63
+0.02%
 
NCZ-PA Virtus Convertible & Income Fund II
20.81
+0.07%
 
PRIF-PL Priority Income Fund, Inc.
22.83
-2.03%