DBRG: DigitalBridge

As of Friday, May 17th, 2024

$ 13.85

-0.33 -2.33%

Open: 14.25
High: 14.25
Low: 13.74
Volume: 3,187,412
Previous Close on Thursday, May 16th, 2024

$ 14.18

-0.10 -0.70%

Open: 14.32
High: 14.51
Low: 14.14
Volume: 2,371,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 14.25 14.25 13.74 13.85 3,187,412 -0.33 -2.33
2024-05-16 14.32 14.51 14.14 14.18 2,371,935 -0.10 -0.70
2024-05-15 14.41 14.56 14.15 14.28 2,755,236 +0.17 +1.20
2024-05-14 14.95 15.12 14.04 14.11 4,785,917 -0.54 -3.69
2024-05-13 15.22 15.23 14.58 14.65 1,869,713 -0.30 -2.01
2024-05-10 14.86 15.09 14.70 14.95 2,180,474 +0.07 +0.47
2024-05-09 14.86 15.13 14.79 14.88 1,914,570 +0.11 +0.74
2024-05-08 14.69 14.85 14.55 14.77 2,605,111 -0.03 -0.20
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 15.23
On 2024-05-13		 13.74
On 2024-05-17		 -1.10 -7.36 15.23
On 2024-05-13		 13.74
On 2024-05-17		 -9.78 14.21
10D 15.23
On 2024-05-13		 13.74
On 2024-05-17		 -0.85 -5.78 15.23
On 2024-05-13		 13.74
On 2024-05-17		 -9.78 14.53
20D 17.72
On 2024-04-23		 13.74
On 2024-05-17		 -3.45 -19.94 17.72
On 2024-04-23		 13.74
On 2024-05-17		 -22.46 15.39
WTD 15.23
On 2024-05-13		 13.74
On 2024-05-17		 -1.10 -7.36 15.23
On 2024-05-13		 13.74
On 2024-05-17		 -9.78 14.21
MTD 15.50
On 2024-05-01		 13.74
On 2024-05-17		 -2.59 -15.75 15.50
On 2024-05-01		 13.74
On 2024-05-17		 -11.35 14.51
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PII

Polaris Inc.

84.35 +0.53 +0.63 519,779
SLGN

Silgan Holdings Inc.

47.22 -0.15 -0.32 245,218
IXN

iShares Global Tech ETF

75.90 -0.31 -0.41 71,588
GT

The Goodyear Tire & Rubber Company

12.95 -0.20 -1.52 6,951,610
DBRG

DigitalBridge

13.85 -0.33 -2.33 3,187,412