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
2015-02-12 25.94 26.00 25.92 25.995 45,713
2015-02-11 25.92 25.93 25.90 25.92 41,021
2015-02-10 25.86 25.90 25.86 25.89 36,118
2015-02-09 25.86 25.88 25.83 25.85 21,799
2015-02-06 25.83 25.87 25.81 25.83 41,915
2015-02-05 25.83 25.87 25.755 25.85 35,751
2015-02-04 25.79 25.85 25.77 25.82 43,896
2015-02-03 25.65 25.80 25.65 25.795 16,692
2015-02-02 25.57 25.66 25.57 25.66 15,499
2015-01-30 25.61 25.67 25.55 25.55 33,001
2015-01-29 25.61 25.68 25.60 25.645 14,352
2015-01-28 25.62 25.70 25.61 25.65 40,529
2015-01-27 25.58 25.70 25.51 25.67 17,926
2015-01-26 25.56 25.59 25.505 25.56 36,507
2015-01-23 25.63 25.63 25.51 25.55 19,296
2015-01-22 25.54 25.65 25.47 25.635 14,045
2015-01-21 25.42 25.59 25.42 25.57 23,418
2015-01-20 25.44 25.52 25.43 25.47 19,503
2015-01-16 25.45 25.56 25.43 25.56 14,343
2015-01-15 25.44 25.50 25.41 25.45 11,183
2015-01-14 25.505 25.58 25.40 25.50 18,227
2015-01-13 25.46 25.53 25.37 25.50 24,546
2015-01-12 25.31 25.47 25.31 25.46 3,067
2015-01-09 25.05 25.36 25.05 25.29 44,974
2015-01-08 24.62 24.81 24.50 24.81 21,786
2015-01-07 24.40 24.62 24.36 24.61 21,553
2015-01-06 24.665 24.725 24.26 24.34 49,186
2015-01-05 24.62 24.85 24.62 24.74 14,188
2015-01-02 24.78 24.91 24.605 24.91 17,773
2014-12-31 24.67 24.905 24.66 24.77 8,486

» More Digital Riv Stock Price History

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