DBRG: DigitalBridge

As of Friday, April 26th, 2024

$ 16.78

-0.27 -1.58%

Open: 17.17
High: 17.36
Low: 16.77
Volume: 1,710,203
Previous Close on Thursday, April 25th, 2024

$ 17.05

-0.11 -0.64%

Open: 16.89
High: 17.11
Low: 16.66
Volume: 11,315,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 17.17 17.36 16.77 16.78 1,710,203 -0.27 -1.58
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
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		 -0.52 -3.01 17.72
On 2024-04-23		 16.66
On 2024-04-25		 -5.98 17.11
10D 18.82
On 2024-04-15		 16.66
On 2024-04-25		 -1.73 -9.35 18.82
On 2024-04-15		 16.66
On 2024-04-25		 -11.48 17.36
20D 19.49
On 2024-04-01		 16.66
On 2024-04-25		 -2.49 -12.92 19.49
On 2024-04-01		 16.66
On 2024-04-25		 -14.52 17.99
WTD 17.72
On 2024-04-23		 16.66
On 2024-04-25		 -0.52 -3.01 17.72
On 2024-04-23		 16.66
On 2024-04-25		 -5.98 17.11
MTD 19.49
On 2024-04-01		 16.66
On 2024-04-25		 -2.49 -12.92 19.49
On 2024-04-01		 16.66
On 2024-04-25		 -14.52 17.99
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

16.78 -0.27 -1.58 1,710,203