DBRG: DigitalBridge

As of Wednesday, May 8th, 2024

$ 14.80

-- 0 0%

Open: 14.80
High: 14.80
Low: 14.80
Volume: N/A
Previous Close on Tuesday, May 7th, 2024

$ 14.80

-0.05 -0.34%

Open: 14.86
High: 15.14
Low: 14.65
Volume: 3,439,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-07 14.86 15.14 14.65 14.80 3,439,656 -0.05 -0.34
2024-05-06 14.75 14.86 14.36 14.85 2,073,320 +0.15 +1.02
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
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 15.50
On 2024-05-01		 13.79
On 2024-05-01		 -1.64 -9.98 15.50
On 2024-05-01		 13.87
On 2024-05-02		 -10.55 14.60
10D 17.49
On 2024-04-24		 13.79
On 2024-05-01		 -2.63 -15.09 17.49
On 2024-04-24		 13.79
On 2024-05-01		 -21.15 15.75
20D 18.82
On 2024-04-15		 13.79
On 2024-05-01		 -4.13 -21.82 18.82
On 2024-04-15		 13.79
On 2024-05-01		 -26.73 16.77
WTD 15.14
On 2024-05-07		 14.36
On 2024-05-06		 0.10 0.68 14.86
On 2024-05-06		 14.86
On 2024-05-06		 0.00 14.83
MTD 15.50
On 2024-05-01		 13.79
On 2024-05-01		 -1.64 -9.98 15.50
On 2024-05-01		 13.87
On 2024-05-02		 -10.55 14.60
As of Tuesday, May 7th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.71 +0.93 +0.55 1,732,413
KO

The Coca-Cola Company

62.72 +0.10 +0.15 2,633,685
PFE

Pfizer Inc.

28.24 +0.47 +1.67 15,466,168
VZ

Verizon Communications Inc.

39.46 +0.15 +0.37 4,282,091
VIX

CBOE Volatility Index

13.21 -0.02 -0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,970.91 +86.65 +0.22 115,545,545
DJTA

Dow Jones Transportation Average

15,389.37 -44.96 -0.29 66,862,909
SPX

S&P 500 Index

5,184.07 -3.63 -0.07
OEX

S&P 100 Index

2,466.90 +0.70 +0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,079.26 -12.19 -0.07
NYA

NYSE Composite Index

17,972.15 -22.13 -0.12
XAX

NYSE AMEX Composite Index

4,860.36 +6.22 +0.13
RUI

RUSSELL 1000 Index

2,838.72 -3.04 -0.11
RUT

Russell 2000 Index

2,050.57 -14.08 -0.68
RUA

Russell 3000 Index

2,964.63 -4.05 -0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.21 -0.02 -0.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.72 -0.16 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.91 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.93 -0.03 -0.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,907.10 -4.96 -0.06
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

14.80 0.00 0.00