DBRG: DigitalBridge

As of Thursday, April 25th, 2024

$ 17.05

-0.11 -0.64%

Open: 16.89
High: 17.11
Low: 16.66
Volume: 11,499,753
Previous Close on Wednesday, April 24th, 2024

$ 17.16

-0.27 -1.55%

Open: 17.36
High: 17.49
Low: 17.08
Volume: 1,331,917

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-23 17.20 17.72 17.07 17.43 1,261,087 +0.29 +1.69
2024-04-22 16.95 17.41 16.78 17.14 1,424,141 -0.16 -0.92
2024-04-19 17.28 17.58 17.12 17.30 1,237,923 +0.01 +0.06
2024-04-18 17.59 17.83 17.29 17.29 2,233,704 -0.24 -1.37
2024-04-17 17.98 18.00 17.43 17.53 1,093,927 -0.17 -0.96
2024-04-16 18.13 18.14 17.60 17.70 1,458,466 -0.48 -2.64
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 17.72
On 2024-04-23		 16.66
On 2024-04-25		 -0.24 -1.39 17.72
On 2024-04-23		 16.66
On 2024-04-25		 -5.98 17.22
10D 18.82
On 2024-04-15		 16.66
On 2024-04-25		 -1.59 -8.53 18.82
On 2024-04-15		 16.66
On 2024-04-25		 -11.48 17.53
20D 19.49
On 2024-04-01		 16.66
On 2024-04-25		 -2.21 -11.47 19.49
On 2024-04-01		 16.66
On 2024-04-25		 -14.52 18.12
WTD 17.72
On 2024-04-23		 16.66
On 2024-04-25		 -0.25 -1.45 17.72
On 2024-04-23		 16.66
On 2024-04-25		 -5.98 17.20
MTD 19.49
On 2024-04-01		 16.66
On 2024-04-25		 -2.22 -11.52 19.49
On 2024-04-01		 16.66
On 2024-04-25		 -14.52 18.06
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

17.05 -0.11 -0.64 11,499,753