DBRG: DigitalBridge

As of Monday, May 6th, 2024

$ 14.70

-- 0 0%

Open: 14.70
High: 14.70
Low: 14.70
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 14.70

+0.16 +1.10%

Open: 14.98
High: 15.06
Low: 14.49
Volume: 2,878,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 14.98 15.06 14.49 14.70 2,878,539 +0.16 +1.10
2024-05-02 14.30 14.65 13.87 14.54 3,590,993 +0.43 +3.05
2024-05-01 15.20 15.50 13.79 14.11 11,485,706 -2.33 -14.17
2024-04-30 16.95 16.95 16.40 16.44 2,607,977 -0.62 -3.63
2024-04-29 16.91 17.32 16.91 17.06 2,238,123 +0.28 +1.67
2024-04-26 17.17 17.36 16.77 16.78 1,710,203 -0.27 -1.58
2024-04-25 16.89 17.11 16.66 17.05 11,315,903 -0.11 -0.64
2024-04-24 17.36 17.49 17.08 17.16 1,331,917 -0.27 -1.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.32
On 2024-04-29		 13.79
On 2024-05-01		 -2.08 -12.40 17.32
On 2024-04-29		 13.79
On 2024-05-01		 -20.38 15.37
10D 17.72
On 2024-04-23		 13.79
On 2024-05-01		 -2.60 -15.03 17.72
On 2024-04-23		 13.79
On 2024-05-01		 -22.18 16.24
20D 19.00
On 2024-04-09		 13.79
On 2024-05-01		 -3.72 -20.20 19.00
On 2024-04-09		 13.79
On 2024-05-01		 -27.42 17.16
WTD 17.32
On 2024-04-29		 13.79
On 2024-05-01		 -2.08 -12.40 17.32
On 2024-04-29		 13.79
On 2024-05-01		 -20.38 15.37
MTD 15.50
On 2024-05-01		 13.79
On 2024-05-01		 -1.74 -10.58 15.50
On 2024-05-01		 13.87
On 2024-05-02		 -10.55 14.45
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.77 +2.66 +1.62 734,623
KO

The Coca-Cola Company

62.13 -0.05 -0.07 1,257,920
PFE

Pfizer Inc.

28.12 +0.31 +1.11 7,233,841
VZ

Verizon Communications Inc.

39.15 +0.26 +0.67 1,464,386
VIX

CBOE Volatility Index

13.79 +0.30 +2.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,809.28 +133.60 +0.35 61,220,290
DJTA

Dow Jones Transportation Average

15,400.13 +51.73 +0.34 14,815,356
SPX

S&P 500 Index

5,157.84 +30.05 +0.59
OEX

S&P 100 Index

2,451.64 +12.78 +0.52
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,991.93 +101.13 +0.57
NYA

NYSE Composite Index

17,924.30 +126.41 +0.71
XAX

NYSE AMEX Composite Index

4,883.08 +89.80 +1.87
RUI

RUSSELL 1000 Index

2,827.08 +18.08 +0.64
RUT

Russell 2000 Index

2,063.18 +27.46 +1.35
RUA

Russell 3000 Index

2,954.00 +19.92 +0.68
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.79 +0.30 +2.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.94 -0.04 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.15 +0.02 +0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.28 +0.01 +0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,865.51 +47.43 +0.54
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

14.70 0.00 0.00