NYSE:DBRG
DigitalBridge Group, Inc. Stock Price (Quote)
$14.18
-0.1000 (-0.700%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.79 | $18.14 | Thursday, 16th May 2024 DBRG stock ended at $14.18. This is 0.700% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.62% from a day low at $14.14 to a day high of $14.51. |
90 days | $13.79 | $20.50 | |
52 weeks | $10.66 | $20.94 |
Date | Open | High | Low | Close | Volume |
Jan 10, 2020 | $4.58 | $4.69 | $4.53 | $4.60 | 2 140 383 |
Jan 09, 2020 | $4.57 | $4.65 | $4.49 | $4.57 | 1 642 769 |
Jan 08, 2020 | $4.48 | $4.57 | $4.44 | $4.56 | 2 209 678 |
Jan 07, 2020 | $4.51 | $4.55 | $4.44 | $4.49 | 2 076 442 |
Jan 06, 2020 | $4.43 | $4.58 | $4.41 | $4.55 | 6 133 274 |
Jan 03, 2020 | $4.40 | $4.50 | $4.39 | $4.47 | 1 705 735 |
Jan 02, 2020 | $4.49 | $4.49 | $4.35 | $4.42 | 2 040 938 |
Dec 31, 2019 | $4.41 | $4.51 | $4.34 | $4.48 | 2 260 358 |
Dec 30, 2019 | $4.45 | $4.48 | $4.36 | $4.43 | 2 236 361 |
Dec 27, 2019 | $4.40 | $4.43 | $4.34 | $4.42 | 1 325 484 |
Dec 26, 2019 | $4.33 | $4.42 | $4.33 | $4.41 | 1 590 110 |
Dec 24, 2019 | $4.38 | $4.40 | $4.32 | $4.33 | 929 945 |
Dec 23, 2019 | $4.45 | $4.50 | $4.38 | $4.39 | 1 717 040 |
Dec 20, 2019 | $4.48 | $4.68 | $4.43 | $4.46 | 7 310 270 |
Dec 19, 2019 | $4.30 | $4.53 | $4.29 | $4.42 | 3 986 713 |
Dec 18, 2019 | $4.10 | $4.32 | $4.10 | $4.30 | 2 559 696 |
Dec 17, 2019 | $4.19 | $4.24 | $4.10 | $4.12 | 3 822 035 |
Dec 16, 2019 | $4.19 | $4.21 | $4.10 | $4.18 | 3 376 548 |
Dec 13, 2019 | $4.25 | $4.36 | $4.15 | $4.21 | 3 489 557 |
Dec 12, 2019 | $4.11 | $4.27 | $4.07 | $4.25 | 5 699 737 |
Dec 11, 2019 | $4.33 | $4.37 | $4.12 | $4.13 | 7 648 131 |
Dec 10, 2019 | $4.48 | $4.48 | $4.28 | $4.33 | 4 543 309 |
Dec 09, 2019 | $4.43 | $4.50 | $4.38 | $4.45 | 2 900 086 |
Dec 06, 2019 | $4.47 | $4.56 | $4.42 | $4.43 | 2 872 223 |
Dec 05, 2019 | $4.42 | $4.44 | $4.37 | $4.43 | 2 388 008 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DBRG stock historical prices to predict future price movements?
Trend Analysis: Examine the DBRG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DBRG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.