DIGITAL RIV Historical Stock Price

Below is the stock price history for Digital Riv DRIV. Data is recorded each day for the historical open, high, low, close and volume. The Digital Riv stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Digital Riv Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 14.78 14.78 14.78 14.78 88
2018-07-12 14.80 14.80 14.80 14.80 100
2018-07-11 14.79 14.79 14.79 14.79 3
2018-07-10 14.85 14.85 14.85 14.85 200
2018-07-09 14.84 14.84 14.84 14.84 100
2018-07-05 14.56 14.56 14.56 14.56 100
2018-06-29 14.52 14.52 14.52 14.52 200
2018-06-28 14.44 14.44 14.37 14.37 199
2018-06-27 14.71 14.78 14.58 14.58 1,300
2018-06-26 14.69 14.69 14.64 14.64 102
2018-06-25 14.83 14.83 14.78 14.78 450
2018-06-22 15.10 15.10 15.01 15.01 48
2018-06-21 15.13 15.13 15.04 15.04 274
2018-06-19 15.12 15.12 15.05 15.05 100
2018-06-18 15.34 15.34 15.30 15.30 265
2018-06-15 15.53 15.53 15.53 15.53 100
2018-06-14 15.59 15.59 15.59 15.59 13
2018-06-13 15.63 15.63 15.63 15.63 89
2018-06-12 15.67 15.67 15.62 15.62 500
2018-06-11 15.66 15.68 15.66 15.68 800
2018-06-07 15.715 15.715 15.715 15.715 710
2018-06-06 15.66 15.66 15.62 15.62 400
2018-06-05 15.56 15.56 15.56 15.56 40
2018-06-04 15.48 15.48 15.48 15.48 150
2018-06-01 15.35 15.35 15.35 15.35 520
2018-05-31 15.26 15.26 15.15 15.15 1,201
2018-05-30 15.23 15.23 15.19 15.20 1,692
2018-05-29 15.17 15.17 15.17 15.17 511
2018-05-24 15.28 15.34 15.21 15.22 651
2018-05-23 15.34 15.34 15.30 15.30 546

» More Digital Riv Stock Price History

To see other companies like Digital Riv (DRIV), view our stock market today for news, and other data.