DBRG: DigitalBridge

As of Thursday, December 7th, 2023

$ 16.55

B: 15.74 X 1
A: 17.00 X 3

+0.04 +0.24%

Open: 16.53
High: 16.77
Low: 16.44
Volume: 912,382
Previous Close on Wednesday, December 6th, 2023

$ 16.51

+0.08 +0.49%

Open: 16.97
High: 17.30
Low: 16.35
Volume: 1,197,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 16.53 16.77 16.44 16.55 912,382 +0.04 +0.24
2023-12-06 16.97 17.30 16.35 16.51 1,197,532 +0.08 +0.49
2023-12-05 16.72 16.86 16.39 16.43 1,533,918 -0.44 -2.61
2023-12-04 17.31 17.67 16.81 16.87 1,215,565 -0.64 -3.66
2023-12-01 17.25 17.71 17.11 17.51 2,053,473 +0.25 +1.45
2023-11-30 17.51 17.66 17.18 17.26 1,775,500 -0.22 -1.26
2023-11-29 16.87 17.55 16.87 17.48 1,952,783 +0.88 +5.30
2023-11-28 16.65 16.79 16.46 16.60 1,319,946 -0.12 -0.72
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 17.71
On 2023-12-01		 16.35
On 2023-12-06		 -0.71 -4.11 17.71
On 2023-12-01		 16.35
On 2023-12-06		 -7.68 16.77
10D 17.71
On 2023-12-01		 16.17
On 2023-11-27		 0.09 0.55 17.71
On 2023-12-01		 16.35
On 2023-12-06		 -7.68 16.84
20D 17.71
On 2023-12-01		 15.10
On 2023-11-13		 1.06 6.84 17.71
On 2023-12-01		 16.35
On 2023-12-06		 -7.68 16.53
WTD 17.67
On 2023-12-04		 16.35
On 2023-12-06		 -0.96 -5.48 17.67
On 2023-12-04		 16.35
On 2023-12-06		 -7.47 16.59
MTD 17.71
On 2023-12-01		 16.35
On 2023-12-06		 -0.71 -4.11 17.71
On 2023-12-01		 16.35
On 2023-12-06		 -7.68 16.77
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

16.55 +0.04 +0.24 912,382