DBRG: DigitalBridge

As of Friday, March 31st, 2023

$ 11.99

+0.18 +1.52%

Open: 11.91
High: 12.09
Low: 11.85
Volume: 1,434,635
Previous Close on Thursday, March 30th, 2023

$ 11.81

+0.31 +2.70%

Open: 11.65
High: 11.95
Low: 11.58
Volume: 961,834
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-03-31 11.91 12.09 11.85 11.99 1,434,635 +0.18 +1.52
2023-03-30 11.65 11.95 11.58 11.81 961,834 +0.31 +2.70
2023-03-29 11.26 11.53 11.16 11.50 1,156,449 +0.52 +4.74
2023-03-28 11.33 11.41 10.61 10.98 2,646,525 -0.45 -3.94
2023-03-27 10.98 11.48 10.83 11.43 2,066,599 +0.60 +5.54
2023-03-24 10.12 10.86 9.99 10.83 1,557,131 +0.50 +4.84
2023-03-23 10.60 10.97 10.13 10.33 1,929,006 -0.16 -1.53
2023-03-22 11.49 11.49 10.49 10.49 2,172,364 -1.01 -8.78

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.09
On 2023-03-31
10.61
On 2023-03-28
1.16 10.71 11.48
On 2023-03-27
10.61
On 2023-03-28
-7.62 11.54
10D 12.09
On 2023-03-31
9.99
On 2023-03-24
0.89 8.02 11.65
On 2023-03-21
9.99
On 2023-03-24
-14.25 11.18
20D 12.91
On 2023-03-09
9.99
On 2023-03-24
-0.35 -2.84 12.91
On 2023-03-09
9.99
On 2023-03-24
-22.62 11.50
WTD 12.09
On 2023-03-31
10.61
On 2023-03-28
1.16 10.71 11.48
On 2023-03-27
10.61
On 2023-03-28
-7.62 11.54
MTD 12.91
On 2023-03-09
9.99
On 2023-03-24
-0.28 -2.28 12.91
On 2023-03-09
9.99
On 2023-03-24
-22.62 11.62
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index