DBRG: DigitalBridge

As of Monday, March 18th, 2024

$ 18.54

+0.06 +0.32%

Open: 18.50
High: 18.75
Low: 18.21
Volume: 1,819,488
Previous Close on Friday, March 15th, 2024

$ 18.48

-0.05 -0.27%

Open: 18.44
High: 18.77
Low: 18.36
Volume: 4,362,127
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 18.50 18.75 18.21 18.54 1,819,488 +0.06 +0.32
2024-03-15 18.44 18.77 18.36 18.48 4,362,127 -0.05 -0.27
2024-03-14 18.47 18.72 18.35 18.53 2,136,720 +0.08 +0.43
2024-03-13 18.32 18.62 18.31 18.45 1,418,297 +0.10 +0.54
2024-03-12 18.33 18.63 18.20 18.35 1,575,102 +0.10 +0.55
2024-03-11 18.34 18.64 18.20 18.25 1,117,367 -0.14 -0.76
2024-03-08 18.21 18.99 18.10 18.39 1,726,011 +0.35 +1.94
2024-03-07 18.33 18.41 17.95 18.04 1,627,410 -0.11 -0.61

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.77
On 2024-03-15
18.20
On 2024-03-12
0.29 1.59 18.77
On 2024-03-15
18.21
On 2024-03-18
-2.98 18.47
10D 18.99
On 2024-03-08
17.95
On 2024-03-07
0.19 1.04 18.99
On 2024-03-08
18.20
On 2024-03-11
-4.16 18.35
20D 20.38
On 2024-02-20
17.55
On 2024-02-28
-1.58 -7.85 20.38
On 2024-02-20
17.55
On 2024-02-28
-13.88 18.37
WTD 18.75
On 2024-03-18
18.21
On 2024-03-18
0.06 0.32 -- -- -- 18.54
MTD 18.99
On 2024-03-08
17.95
On 2024-03-07
0.17 0.93 18.86
On 2024-03-01
17.95
On 2024-03-07
-4.80 18.37
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

18.54 +0.06 +0.32 1,819,488