DBRG(DBRG)
DBRG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $15.95 | $15.95 | $15.93 | $15.94 | 59,054 |
| 8/12/2026 | $15.94 | $15.94 | $15.92 | $15.93 | 4.94M |
| 8/11/2026 | $15.93 | $15.94 | $15.91 | $15.94 | 2.74M |
| 8/10/2026 | $15.93 | $15.95 | $15.91 | $15.93 | 2.90M |
| 8/7/2026 | $15.93 | $15.95 | $15.93 | $15.94 | 3.19M |
| 8/6/2026 | $15.93 | $15.95 | $15.91 | $15.94 | 5.64M |
| 8/5/2026 | $15.87 | $15.95 | $15.86 | $15.92 | 5.00M |
| 8/4/2026 | $15.83 | $15.90 | $15.81 | $15.87 | 4.60M |
| 8/3/2026 | $15.84 | $15.86 | $15.82 | $15.83 | 3.33M |
| 7/31/2026 | $15.83 | $15.87 | $15.83 | $15.87 | 5.74M |
| 7/30/2026 | $15.85 | $15.85 | $15.81 | $15.85 | 1.62M |
| 7/29/2026 | $15.85 | $15.85 | $15.80 | $15.82 | 3.38M |
| 7/28/2026 | $15.86 | $15.86 | $15.82 | $15.85 | 3.51M |
| 7/27/2026 | $15.88 | $15.92 | $15.87 | $15.87 | 1.81M |
| 7/24/2026 | $15.86 | $15.92 | $15.83 | $15.90 | 7.24M |
| 7/23/2026 | $15.81 | $15.86 | $15.80 | $15.84 | 1.95M |
| 7/22/2026 | $15.85 | $15.85 | $15.81 | $15.81 | 1.48M |
| 7/21/2026 | $15.84 | $15.86 | $15.81 | $15.84 | 3.03M |
| 7/20/2026 | $15.79 | $15.82 | $15.78 | $15.81 | 1.18M |
| 7/17/2026 | $15.75 | $15.80 | $15.75 | $15.80 | 2.08M |
| 7/16/2026 | $15.74 | $15.79 | $15.74 | $15.78 | 1.24M |
| 7/15/2026 | $15.73 | $15.77 | $15.72 | $15.76 | 2.06M |
| 7/14/2026 | $15.73 | $15.75 | $15.68 | $15.73 | 2.43M |
| 7/13/2026 | $15.74 | $15.76 | $15.68 | $15.69 | 3.84M |
| 7/10/2026 | $15.77 | $15.78 | $15.72 | $15.77 | 3.28M |
| 7/9/2026 | $15.78 | $15.78 | $15.75 | $15.75 | 4.36M |
| 7/8/2026 | $15.76 | $15.77 | $15.75 | $15.75 | 3.46M |
| 7/7/2026 | $15.77 | $15.78 | $15.75 | $15.77 | 4.55M |
| 7/6/2026 | $15.78 | $15.80 | $15.77 | $15.78 | 2.49M |
| 7/2/2026 | $15.80 | $15.80 | $15.77 | $15.78 | 2.48M |
| 7/1/2026 | $15.80 | $15.80 | $15.76 | $15.77 | 4.15M |
| 6/30/2026 | $15.82 | $15.82 | $15.76 | $15.78 | 11.33M |
| 6/29/2026 | $15.80 | $15.80 | $15.74 | $15.80 | 1.62M |
| 6/26/2026 | $15.72 | $15.80 | $15.72 | $15.80 | 4.02M |
| 6/25/2026 | $15.76 | $15.76 | $15.70 | $15.72 | 2.50M |
| 6/24/2026 | $15.76 | $15.76 | $15.73 | $15.73 | 1.78M |
| 6/23/2026 | $15.75 | $15.76 | $15.71 | $15.76 | 1.25M |
| 6/22/2026 | $15.74 | $15.79 | $15.70 | $15.72 | 5.06M |
| 6/18/2026 | $15.74 | $15.77 | $15.72 | $15.77 | 1.99M |
| 6/17/2026 | $15.74 | $15.76 | $15.70 | $15.71 | 3.12M |
| 6/16/2026 | $15.76 | $15.77 | $15.69 | $15.76 | 2.09M |
| 6/15/2026 | $15.71 | $15.76 | $15.71 | $15.72 | 1.69M |
| 6/12/2026 | $15.70 | $15.74 | $15.70 | $15.71 | 1.76M |
| 6/11/2026 | $15.70 | $15.73 | $15.67 | $15.70 | 1.96M |
| 6/10/2026 | $15.67 | $15.69 | $15.67 | $15.68 | 1.66M |
| 6/9/2026 | $15.66 | $15.70 | $15.66 | $15.70 | 2.51M |
| 6/8/2026 | $15.66 | $15.67 | $15.66 | $15.66 | 2.56M |
| 6/5/2026 | $15.66 | $15.68 | $15.66 | $15.66 | 1.61M |
| 6/4/2026 | $15.66 | $15.68 | $15.66 | $15.67 | 947,600 |
| 6/3/2026 | $15.66 | $15.69 | $15.65 | $15.67 | 2.32M |
| 6/2/2026 | $15.66 | $15.70 | $15.66 | $15.67 | 2.96M |
| 6/1/2026 | $15.65 | $15.70 | $15.58 | $15.67 | 3.02M |
| 5/29/2026 | $15.69 | $15.70 | $15.64 | $15.64 | 1.49M |
| 5/28/2026 | $15.69 | $15.72 | $15.69 | $15.70 | 1.19M |
| 5/27/2026 | $15.69 | $15.71 | $15.69 | $15.69 | 2.29M |
| 5/26/2026 | $15.71 | $15.71 | $15.68 | $15.69 | 2.09M |
| 5/22/2026 | $15.70 | $15.71 | $15.69 | $15.71 | 1.31M |
| 5/21/2026 | $15.70 | $15.72 | $15.68 | $15.70 | 2.82M |
| 5/20/2026 | $15.68 | $15.71 | $15.68 | $15.71 | 5.08M |
| 5/19/2026 | $15.68 | $15.70 | $15.67 | $15.67 | 2.24M |
| 5/18/2026 | $15.65 | $15.68 | $15.65 | $15.67 | 2.13M |
| 5/15/2026 | $15.64 | $15.68 | $15.64 | $15.66 | 3.20M |