DBRG: DigitalBridge

As of Friday, April 19th, 2024

$ 17.30

+0.01 +0.06%

Open: 17.28
High: 17.58
Low: 17.12
Volume: 1,237,923
Previous Close on Thursday, April 18th, 2024

$ 17.29

-0.24 -1.37%

Open: 17.59
High: 17.83
Low: 17.29
Volume: 2,233,704

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-15 18.70 18.82 18.00 18.18 1,709,366 -0.33 -1.78
2024-04-12 18.43 18.59 18.16 18.51 1,919,602 -0.13 -0.70
2024-04-11 18.30 18.65 18.23 18.64 1,825,345 +0.48 +2.64
2024-04-10 18.21 18.39 17.95 18.16 1,615,251 -0.77 -4.07
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 18.82
On 2024-04-15		 17.12
On 2024-04-19		 -1.21 -6.54 18.82
On 2024-04-15		 17.12
On 2024-04-19		 -9.03 17.60
10D 19.00
On 2024-04-09		 17.12
On 2024-04-19		 -1.12 -6.08 19.00
On 2024-04-09		 17.12
On 2024-04-19		 -9.89 18.07
20D 19.49
On 2024-04-01		 17.12
On 2024-04-19		 -2.08 -10.73 19.49
On 2024-04-01		 17.12
On 2024-04-19		 -12.16 18.45
WTD 18.82
On 2024-04-15		 17.12
On 2024-04-19		 -1.21 -6.54 18.82
On 2024-04-15		 17.12
On 2024-04-19		 -9.03 17.60
MTD 19.49
On 2024-04-01		 17.12
On 2024-04-19		 -1.97 -10.22 19.49
On 2024-04-01		 17.12
On 2024-04-19		 -12.16 18.29
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

17.30 +0.01 +0.06 1,237,923