DBRG: DigitalBridge

As of Friday, October 4th, 2024

$ 15.05

+0.43 +2.94%

Open: 14.74
High: 15.17
Low: 14.56
Volume: 3,577,619
Previous Close on Thursday, October 3rd, 2024

$ 14.62

+0.04 +0.27%

Open: 14.41
High: 14.85
Low: 14.24
Volume: 4,716,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 14.74 15.17 14.56 15.05 3,573,239 +0.43 +2.94
2024-10-03 14.41 14.85 14.24 14.62 4,716,335 +0.04 +0.27
2024-10-02 13.72 14.70 13.72 14.58 5,746,960 +0.82 +5.96
2024-10-01 14.40 14.40 13.69 13.76 1,960,491 -0.37 -2.62
2024-09-30 14.25 14.44 14.07 14.13 10,613,728 -0.26 -1.81
2024-09-27 14.36 14.71 14.28 14.39 1,894,919 +0.21 +1.48
2024-09-26 14.35 14.49 14.09 14.18 1,759,976 +0.08 +0.57
2024-09-25 14.52 14.69 14.06 14.10 2,176,048 -0.47 -3.23
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 15.17
On 2024-10-04		 13.69
On 2024-10-01		 0.66 4.59 14.44
On 2024-09-30		 13.69
On 2024-10-01		 -5.19 14.43
10D 15.17
On 2024-10-04		 13.69
On 2024-10-01		 0.54 3.72 14.91
On 2024-09-23		 13.69
On 2024-10-01		 -8.18 14.41
20D 15.17
On 2024-10-04		 11.07
On 2024-09-09		 3.53 30.64 14.91
On 2024-09-23		 13.69
On 2024-10-01		 -8.18 13.99
WTD 15.17
On 2024-10-04		 13.69
On 2024-10-01		 0.66 4.59 14.44
On 2024-09-30		 13.69
On 2024-10-01		 -5.19 14.43
MTD 15.17
On 2024-10-04		 13.69
On 2024-10-01		 0.92 6.51 14.40
On 2024-10-01		 14.40
On 2024-10-01		 0.00 14.50
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

15.05 +0.43 +2.94 3,577,619