DBRG: DigitalBridge

As of Friday, November 25th, 2022

$ 15.37

+0.52 +3.50%

Open: 14.76
High: 15.42
Low: 14.76
Volume: 613,561
Previous Close on Wednesday, November 23rd, 2022

$ 14.85

+0.31 +2.13%

Open: 14.45
High: 14.86
Low: 14.37
Volume: 779,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 14.76 15.42 14.76 15.37 613,561 +0.52 +3.50
2022-11-23 14.45 14.86 14.37 14.85 779,468 +0.31 +2.13
2022-11-22 14.45 14.55 14.27 14.54 1,218,511 +0.04 +0.28
2022-11-21 14.85 14.91 14.46 14.50 1,358,930 -0.47 -3.14
2022-11-18 15.19 15.29 14.66 14.97 1,235,332 +0.28 +1.91
2022-11-17 14.76 14.82 14.34 14.69 1,270,327 -0.36 -2.39
2022-11-16 15.04 15.11 14.82 15.05 2,083,780 -0.20 -1.31
2022-11-15 14.66 15.33 14.58 15.25 3,544,617 +0.96 +6.72
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 15.42
On 2022-11-25		 14.27
On 2022-11-22		 0.68 4.63 15.29
On 2022-11-18		 14.27
On 2022-11-22		 -6.67 14.85
10D 15.42
On 2022-11-25		 13.69
On 2022-11-14		 1.26 8.93 15.33
On 2022-11-15		 14.27
On 2022-11-22		 -6.88 14.81
20D 15.42
On 2022-11-25		 11.76
On 2022-11-09		 2.14 16.18 13.69
On 2022-11-01		 11.76
On 2022-11-09		 -14.10 13.84
WTD 15.42
On 2022-11-25		 14.27
On 2022-11-22		 0.40 2.67 14.91
On 2022-11-21		 14.27
On 2022-11-22		 -4.29 14.82
MTD 15.42
On 2022-11-25		 11.76
On 2022-11-09		 2.57 20.08 13.69
On 2022-11-01		 11.76
On 2022-11-09		 -14.10 13.93
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index