DBRG: DigitalBridge

As of Wednesday, November 20th, 2024

$ 11.74

-0.60 -4.86%

Open: 12.24
High: 12.42
Low: 11.73
Volume: 3,664,080
Previous Close on Tuesday, November 19th, 2024

$ 12.34

-0.21 -1.67%

Open: 12.47
High: 12.58
Low: 12.16
Volume: 4,024,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 12.24 12.42 11.73 11.74 3,664,080 -0.60 -4.86
2024-11-19 12.47 12.58 12.16 12.34 4,024,385 -0.21 -1.67
2024-11-18 12.68 12.95 12.53 12.55 2,643,695 -0.15 -1.18
2024-11-15 12.62 12.74 12.27 12.70 2,692,381 +0.16 +1.28
2024-11-14 12.52 12.78 12.45 12.54 2,121,810 +0.02 +0.16
2024-11-13 12.44 12.80 12.28 12.52 1,737,381 +0.08 +0.64
2024-11-12 12.50 12.61 12.17 12.44 1,915,542 -0.09 -0.72
2024-11-11 12.31 12.55 12.15 12.53 2,884,683 +0.16 +1.29
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 12.95
On 2024-11-18		 11.73
On 2024-11-20		 -0.78 -6.23 12.95
On 2024-11-18		 11.73
On 2024-11-20		 -9.42 12.37
10D 12.95
On 2024-11-18		 11.73
On 2024-11-20		 -1.02 -7.99 12.95
On 2024-11-18		 11.73
On 2024-11-20		 -9.42 12.43
20D 17.33
On 2024-10-28		 11.73
On 2024-11-20		 -4.08 -25.79 17.33
On 2024-10-28		 11.73
On 2024-11-20		 -32.31 13.69
WTD 12.95
On 2024-11-18		 11.73
On 2024-11-20		 -0.96 -7.56 12.95
On 2024-11-18		 11.73
On 2024-11-20		 -9.42 12.21
MTD 13.75
On 2024-11-01		 11.73
On 2024-11-20		 -3.95 -25.18 13.75
On 2024-11-01		 11.73
On 2024-11-20		 -14.69 12.55
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

6.18 -0.01 -0.16 65,538,870
NFG

National Fuel Gas Company

61.67 -0.33 -0.53 468,992
NBI

NASDAQ Biotechnology

4,434.83 +32.40 +0.74
ZION

Zions Bancorporation National Association

58.66 -0.17 -0.29 836,751
DBRG

DigitalBridge

11.74 -0.60 -4.86 3,664,080