DBRG: DigitalBridge

As of Friday, July 26th, 2024

$ 14.29

+0.30 +2.14%

Open: 14.21
High: 14.32
Low: 13.97
Volume: 775,488
Previous Close on Thursday, July 25th, 2024

$ 13.99

+0.16 +1.16%

Open: 13.99
High: 14.33
Low: 13.82
Volume: 1,107,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 14.21 14.32 13.97 14.29 775,488 +0.30 +2.14
2024-07-25 13.99 14.33 13.82 13.99 1,107,040 +0.16 +1.16
2024-07-24 14.19 14.41 13.83 13.83 1,222,696 -0.50 -3.49
2024-07-23 13.93 14.34 13.89 14.33 1,054,792 +0.27 +1.92
2024-07-22 14.15 14.23 13.91 14.06 966,513 +0.05 +0.36
2024-07-19 14.10 14.10 13.79 14.01 1,039,419 -0.03 -0.21
2024-07-18 14.29 14.71 14.01 14.04 2,779,484 -0.33 -2.30
2024-07-17 14.47 14.82 14.32 14.37 1,759,728 -0.18 -1.24
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 14.41
On 2024-07-24		 13.82
On 2024-07-25		 0.28 2.00 14.41
On 2024-07-24		 13.82
On 2024-07-25		 -4.09 14.10
10D 14.82
On 2024-07-17		 13.79
On 2024-07-19		 0.31 2.22 14.82
On 2024-07-17		 13.79
On 2024-07-19		 -6.98 14.15
20D 14.82
On 2024-07-17		 12.98
On 2024-07-08		 0.81 6.01 14.82
On 2024-07-17		 13.79
On 2024-07-19		 -6.98 13.79
WTD 14.41
On 2024-07-24		 13.82
On 2024-07-25		 0.28 2.00 14.41
On 2024-07-24		 13.82
On 2024-07-25		 -4.09 14.10
MTD 14.82
On 2024-07-17		 12.98
On 2024-07-08		 0.59 4.31 14.82
On 2024-07-17		 13.79
On 2024-07-19		 -6.98 13.79
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

14.29 +0.30 +2.14 775,488