Dark

DS/PB
Drive Shack Inc. Series B 9.75% Cumulative Redeemable Preferred Stock
stock NYSE

Inactive

Dec 30, 2022

8.03USD-6.736%(-0.58)5,382

Pre-market

0.00USD-100.000%(-8.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-30	8.4000	8.6971	8.0300	8.0300	-6.736%	5,382	0.000%
2022-12-29	7.5084	8.7000	6.6434	8.6100	+9.682%	15,368	-6.736%
2022-12-28	8.1099	8.1100	7.6200	7.8500	+9.026%	20,007	+2.293%
2022-12-27	7.7000	8.0100	7.2001	7.2001	+0.001%	26,817	+11.526%
2022-12-23	6.2699	7.6600	6.0850	7.2000	+21.620%	16,131	+11.528%
2022-12-22	5.7801	6.0000	5.7801	5.9201	-4.206%	5,831	+35.640%
2022-12-21	6.6200	6.6200	5.8700	6.1800	+2.149%	3,472	+29.935%
2022-12-20	6.3900	6.5620	5.7600	6.0500	-6.923%	12,681	+32.727%
2022-12-19	7.7300	7.7300	6.4600	6.5000	-7.801%	5,068	+23.538%
2022-12-16	5.8800	7.4000	5.8800	7.0500	+17.696%	19,125	+13.901%
2022-12-15	5.6900	6.3700	5.6900	5.9900	-0.167%	37,752	+34.057%
2022-12-14	5.0000	7.4000	3.4000	6.0000	-39.880%	155,905	+33.833%
2022-12-13	9.9300	10.0500	9.8400	9.9800	-0.300%	15,947	-19.539%
2022-12-12	11.0300	11.0300	9.4600	10.0100	-9.083%	13,953	-19.780%
2022-12-09	11.3200	11.3200	11.0100	11.0100	-3.251%	2,226	-27.066%
2022-12-08	11.3800	11.3800	11.3800	11.3800	+1.426%	1,285	-29.438%
2022-12-07	11.3600	11.5000	11.0500	11.2200	+0.900%	7,188	-28.431%
2022-12-06	11.5000	11.5000	11.0401	11.1199	-1.419%	4,710	-27.787%
2022-12-05	11.5700	11.5700	11.0500	11.2800	-1.913%	2,262	-28.812%
2022-12-02	11.4699	11.5700	11.2858	11.5000	-0.862%	3,532	-30.174%
2022-12-01	11.0100	11.8000	11.0100	11.6000	+9.439%	8,113	-30.776%
2022-11-30	10.1000	10.6300	9.8500	10.5995	-0.939%	3,738	-24.242%
2022-11-29	10.6600	11.0000	10.4200	10.7000	-0.280%	4,547	-24.953%
2022-11-28	12.0500	12.0500	10.5900	10.7300	-10.209%	1,999	-25.163%
2022-11-25	11.9300	11.9500	11.9300	11.9500	+6.983%	207	-32.803%
2022-11-23	11.4800	11.4800	11.1664	11.1700	-5.339%	8,455	-28.111%
2022-11-22	11.8200	11.8200	11.1182	11.8000	+0.085%	3,533	-31.949%
2022-11-21	10.4000	12.6700	10.4000	11.7900	+31.000%	11,571	-31.891%
2022-11-18	9.4499	9.4499	8.6000	9.0000	+0.559%	6,064	-10.778%
2022-11-17	9.1200	9.5200	8.5000	8.9500	-11.386%	27,109	-10.279%
2022-11-16	12.7000	12.7500	10.0700	10.1000	-20.908%	6,680	-20.495%
2022-11-15	12.4400	13.0100	12.4400	12.7700	+2.161%	9,207	-37.118%
2022-11-14	12.6500	12.7000	12.2851	12.4999	-1.187%	3,701	-35.759%
2022-11-11	14.0599	14.0599	12.6200	12.6500	-9.253%	9,788	-36.522%
2022-11-10	14.0100	14.1500	13.3900	13.9399	-0.429%	8,792	-42.396%
2022-11-09	14.0000	14.3850	14.0000	14.0000	-7.039%	2,366	-42.643%
2022-11-08	15.0600	15.0601	14.8372	15.0601	+3.151%	4,260	-46.680%
2022-11-07	15.0700	15.0700	14.6000	14.6000	+3.107%	308	-45.000%
2022-11-02	14.0000	14.6310	14.0000	14.1600	+1.143%	6,929	-43.291%
2022-11-01	16.0700	16.0873	13.3600	14.0000	-12.226%	17,766	-42.643%
2022-10-31	15.6500	16.2700	15.6500	15.9500	+3.003%	3,083	-49.655%
2022-10-28	15.2500	15.8100	15.1000	15.4850	+1.608%	1,739	-48.143%
2022-10-27	15.4700	15.4700	15.2000	15.2400	+1.668%	523	-47.310%
2022-10-26	14.8000	15.0000	14.5100	14.9900	+5.805%	1,624	-46.431%
2022-10-25	13.8700	14.1676	13.8700	14.1676	+4.597%	5,089	-43.321%
2022-10-24	13.5000	14.1900	13.5000	13.5450	+0.608%	7,633	-40.716%
2022-10-21	14.0200	14.2500	13.2900	13.4631	-8.848%	9,757	-40.355%
2022-10-20	15.5000	15.5000	14.7500	14.7700	-0.539%	1,259	-45.633%
2022-10-19	15.0000	15.0000	14.7000	14.8500	-3.068%	1,714	-45.926%
2022-10-18	14.0600	15.3200	14.0600	15.3200	+4.573%	1,598	-47.585%
2022-10-17	14.4200	14.6500	14.3685	14.6500	+1.454%	8,291	-45.188%
2022-10-14	14.2000	14.7300	13.8894	14.4401	+1.719%	7,512	-44.391%
2022-10-13	14.6800	14.7999	13.7500	14.1960	-4.468%	5,430	-43.435%
2022-10-12	15.5600	15.5600	14.8600	14.8600	-3.819%	4,172	-45.962%
2022-10-11	14.7700	15.9000	14.7700	15.4500	-3.438%	4,017	-48.026%
2022-10-10	16.6500	16.6500	15.9950	16.0000	-4.478%	7,512	-49.813%
2022-10-07	17.7500	17.7500	16.7500	16.7500	-7.510%	3,623	-52.060%
2022-10-06	17.9834	18.3196	17.7500	18.1100	+0.611%	3,105	-55.660%
2022-10-05	17.6700	18.0500	17.6700	18.0000	-0.221%	3,680	-55.389%
2022-10-04	18.3350	18.6000	17.8500	18.0399	-0.607%	3,034	-55.488%
2022-10-03	18.4200	18.7481	17.8300	18.1500	-0.711%	4,897	-55.758%
2022-09-30	18.7800	18.7800	18.2400	18.2800	-4.243%	3,589	-56.072%
2022-09-29	19.6200	19.8200	19.0200	19.0900	-3.146%	1,781	-57.936%
2022-09-28	20.2500	20.2500	19.5550	19.7100	+2.336%	2,440	-59.259%
2022-09-27	20.0200	20.0200	19.0201	19.2600	-2.481%	7,320	-58.307%
2022-09-26	19.5119	19.9550	19.5100	19.7500	+1.230%	2,899	-59.342%
2022-09-23	20.1000	20.1000	19.5100	19.5100	-3.416%	5,522	-58.842%
2022-09-22	20.7800	21.0000	20.0600	20.2000	-3.442%	2,806	-60.248%
2022-09-21	21.1500	21.1500	20.3400	20.9200	-0.853%	2,235	-61.616%
2022-09-20	21.1733	21.2600	21.0000	21.1000	-3.122%	8,356	-61.943%
2022-09-19	21.7900	21.7900	21.7800	21.7800	+0.000%	600	-63.131%
2022-09-16	21.0600	21.7799	21.0000	21.7799	+1.728%	2,614	-63.131%
2022-09-15	21.7900	21.7900	21.1200	21.4100	-1.744%	2,066	-62.494%
2022-09-13	21.5100	21.8400	21.3927	21.7900	+1.302%	1,937	-63.148%
2022-09-12	21.5100	21.5100	21.5100	21.5100	+4.165%	202	-62.669%
2022-09-09	21.7499	21.7499	20.4500	20.6500	-2.594%	1,736	-61.114%
2022-09-08	21.2000	21.2000	21.2000	21.2000	-0.764%	376	-62.123%
2022-09-07	21.7500	21.7500	21.3633	21.3633	-1.324%	678	-62.412%
2022-09-06	20.8400	21.8449	20.8400	21.6500	+3.860%	4,640	-62.910%
2022-09-02	20.8454	20.8454	20.8454	20.8454	+1.685%	151	-61.478%
2022-09-01	20.5000	20.5000	19.9900	20.5000	-2.427%	3,683	-60.829%
2022-08-31	22.0000	22.0000	21.0100	21.0100	-4.548%	3,467	-61.780%
2022-08-30	22.6000	22.6000	22.0111	22.0111	-0.851%	467	-63.518%
2022-08-29	22.2000	22.2000	22.2000	22.2000	+1.416%	117	-63.829%
2022-08-26	22.1600	22.1600	21.8400	21.8900	+0.643%	1,304	-63.317%
2022-08-25	21.8200	21.8200	21.7501	21.7501	-0.730%	456	-63.081%
2022-08-24	22.0000	22.0200	21.9000	21.9100	+3.398%	2,935	-63.350%
2022-08-23	22.7601	23.1106	21.1900	21.1900	-8.860%	14,218	-62.105%
2022-08-22	23.3800	23.7300	23.2500	23.2500	-0.651%	1,228	-65.462%
2022-08-19	23.0500	23.4023	23.0500	23.4023	+1.265%	0	-65.687%
2022-08-18	23.0000	23.1200	23.0000	23.1100	+0.391%	1,377	-65.253%
2022-08-17	23.4519	23.4519	23.0100	23.0200	-4.083%	379	-65.117%
2022-08-16	23.3986	24.0000	22.7600	24.0000	+3.093%	1,098	-66.542%
2022-08-15	23.2800	23.2800	23.2800	23.2800	+2.285%	165	-65.507%
2022-08-12	22.8000	22.8000	22.7600	22.7600	+0.708%	587	-64.719%
2022-08-11	22.6400	22.8100	22.5500	22.6000	+2.401%	3,117	-64.469%
2022-08-10	22.1000	22.6500	22.0700	22.0700	-0.045%	2,603	-63.616%
2022-08-09	23.0000	23.0000	22.0800	22.0800	-1.274%	1,551	-63.632%
2022-08-05	21.9000	22.3650	21.9000	22.3650	+0.743%	0	-64.096%
2022-08-04	21.6300	22.2000	21.6300	22.2000	+1.001%	4,016	-63.829%
2022-08-03	21.8000	22.0100	21.6900	21.9800	+1.948%	3,397	-63.467%
2022-08-02	21.0471	21.6600	21.0471	21.5600	+3.656%	1,554	-62.755%
2022-08-01	21.4900	21.7900	20.7995	20.7995	-0.908%	1,546	-61.393%
2022-07-29	20.9900	20.9900	20.9900	20.9900	+0.048%	294	-61.744%
2022-07-28	21.2000	21.3655	20.9600	20.9800	+0.048%	2,548	-61.725%
2022-07-27	21.4600	21.5900	20.9700	20.9700	+1.846%	2,290	-61.707%
2022-07-26	20.9300	20.9300	20.5100	20.5900	-1.671%	4,737	-61.000%
2022-07-25	20.8700	20.9400	20.8700	20.9400	+0.818%	367	-61.652%
2022-07-22	21.0000	21.0000	20.7500	20.7700	-0.622%	2,737	-61.338%
2022-07-20	21.0000	21.8000	20.7000	20.9001	-0.712%	6,680	-61.579%
2022-07-19	20.7972	21.0500	20.7972	21.0500	-0.237%	766	-61.853%
2022-07-18	20.6500	21.1100	20.6500	21.1000	-0.142%	3,715	-61.943%
2022-07-15	21.0500	21.2500	20.7700	21.1300	+0.763%	5,381	-61.997%
2022-07-14	20.5900	21.0000	20.5900	20.9700	-0.333%	659	-61.707%
2022-07-13	21.2200	21.4000	20.9400	21.0400	-0.755%	2,071	-61.835%
2022-07-12	20.7500	21.3300	20.7500	21.2000	+2.144%	3,109	-62.123%
2022-07-11	20.7550	20.7550	20.7550	20.7550	-0.931%	671	-61.311%
2022-07-08	21.2000	21.4700	20.5100	20.9500	-1.643%	5,562	-61.671%
2022-07-07	20.8800	21.3000	20.8800	21.3000	+2.011%	5,322	-62.300%
2022-07-06	21.3000	21.3000	20.7500	20.8800	-1.972%	2,911	-61.542%
2022-07-05	21.3000	21.3000	21.3000	21.3000	-0.746%	345	-62.300%
2022-07-01	21.2100	21.4600	21.2100	21.4600	-1.560%	876	-62.582%
2022-06-30	21.8001	21.9800	21.8000	21.8000	-1.802%	1,611	-63.165%
2022-06-29	22.3400	22.6100	22.1900	22.2000	-0.135%	1,816	-63.829%
2022-06-28	22.3800	23.6600	22.0700	22.2300	-0.847%	4,573	-63.878%
2022-06-27	23.1500	23.3700	21.8600	22.4200	-3.237%	8,295	-64.184%
2022-06-24	22.4000	23.7400	22.3000	23.1700	+3.967%	7,567	-65.343%
2022-06-23	22.3000	22.3000	21.8500	22.2860	-0.065%	2,997	-63.968%
2022-06-22	22.3700	22.3700	22.1000	22.3005	-0.311%	2,387	-63.992%
2022-06-21	22.1500	22.4400	22.0800	22.3700	+2.546%	1,883	-64.104%
2022-06-17	21.4200	22.0000	21.4200	21.8147	+1.843%	4,335	-63.190%
2022-06-16	21.4800	22.0000	21.2800	21.4200	-2.636%	2,655	-62.512%
2022-06-15	21.7100	22.0000	21.3600	22.0000	-0.000%	2,600	-63.500%
2022-06-14	22.4200	22.4200	21.7500	22.0001	+1.947%	3,201	-63.500%
2022-06-13	22.3800	22.3800	21.3000	21.5799	-4.004%	5,187	-62.789%
2022-06-10	22.4100	22.6000	22.2000	22.4800	+1.536%	3,482	-64.279%
2022-06-09	22.4700	22.5700	22.1400	22.1400	-1.072%	2,151	-63.731%
2022-06-08	21.9900	22.6000	21.9900	22.3800	+0.993%	6,753	-64.120%
2022-06-07	22.0200	22.4900	22.0000	22.1600	-0.740%	1,537	-63.764%
2022-06-06	22.3200	22.4500	21.9900	22.3253	-0.776%	6,832	-64.032%
2022-06-03	21.7100	22.6500	21.7100	22.5000	+0.312%	2,400	-64.311%
2022-06-02	22.0000	22.4500	22.0000	22.4300	+1.955%	4,033	-64.200%
2022-06-01	22.1700	22.1700	22.0000	22.0000	0.000%	5,327	-63.500%
2022-05-31	21.2000	22.2069	21.2000	22.0000	+1.852%	1,969	-63.500%
2022-05-27	21.2392	21.6000	21.2392	21.6000	+0.465%	457	-62.824%
2022-05-26	21.5000	21.5500	21.3656	21.5000	+0.233%	3,687	-62.651%
2022-05-25	22.0000	22.0000	21.4500	21.4500	-4.667%	1,558	-62.564%
2022-05-24	21.0000	22.5000	21.0000	22.5000	-0.918%	1,745	-64.311%
2022-05-23	22.7600	22.7600	21.9400	22.7084	-0.222%	942	-64.639%
2022-05-20	22.6700	23.0000	22.5355	22.7590	-1.048%	2,858	-64.717%
2022-05-19	22.4200	23.0000	22.4100	23.0000	+2.496%	1,092	-65.087%
2022-05-18	22.3100	22.4400	22.3100	22.4400	+1.723%	785	-64.216%
2022-05-17	22.0000	23.0200	22.0000	22.0600	+5.048%	5,700	-63.599%
2022-05-16	20.7163	21.0000	20.7163	21.0000	+2.740%	525	-61.762%
2022-05-13	20.4400	20.4400	20.4400	20.4400	+2.200%	266	-60.714%
2022-05-12	20.1000	20.4350	19.5000	20.0000	-4.807%	2,844	-59.850%
2022-05-11	21.4924	21.4924	20.9600	21.0100	+3.091%	2,410	-61.780%
2022-05-10	21.0500	21.0500	20.3800	20.3800	-2.883%	5,653	-60.599%
2022-05-09	22.0000	22.0000	20.7900	20.9850	-6.733%	4,896	-61.735%
2022-05-06	22.8500	22.8500	22.5000	22.5000	-2.808%	3,045	-64.311%
2022-05-05	23.2000	23.2000	23.1500	23.1500	+1.516%	375	-65.313%
2022-05-04	22.9141	23.0020	22.8000	22.8043	-1.663%	4,076	-64.787%
2022-05-03	22.9702	23.1900	22.9702	23.1900	+1.878%	477	-65.373%
2022-05-02	22.9200	22.9200	22.7500	22.7625	+0.882%	1,099	-64.723%
2022-04-29	22.5635	22.5635	22.5635	22.5635	-0.162%	135	-64.412%
2022-04-28	22.5000	22.9750	22.5000	22.6000	+1.391%	800	-64.469%
2022-04-27	22.6500	22.8500	21.7600	22.2900	-4.129%	4,253	-63.975%
2022-04-26	23.0300	23.2500	23.0300	23.2500	-0.641%	733	-65.462%
2022-04-25	23.3124	23.4000	23.2529	23.4000	+1.783%	1,152	-65.684%
2022-04-22	22.9200	23.8483	22.9200	22.9900	+0.878%	997	-65.072%
2022-04-21	23.9900	23.9900	22.4400	22.7900	-5.002%	7,595	-64.765%
2022-04-20	23.4813	23.9900	23.4650	23.9900	+3.182%	795	-66.528%
2022-04-19	23.2501	23.2501	23.2501	23.2501	-0.556%	504	-65.463%
2022-04-18	23.3800	23.3800	23.3800	23.3800	-0.932%	125	-65.654%
2022-04-14	23.9100	24.0400	23.6000	23.6000	-1.774%	1,092	-65.975%
2022-04-13	24.0400	24.0900	24.0263	24.0263	+0.377%	308	-66.578%
2022-04-12	23.9600	23.9600	23.5000	23.9360	-0.515%	2,808	-66.452%
2022-04-11	24.2800	24.7500	24.0200	24.0600	-1.796%	8,952	-66.625%
2022-04-08	24.4100	24.5000	24.4100	24.5000	+0.855%	400	-67.224%
2022-04-07	24.7000	24.7000	24.2923	24.2923	+0.381%	1,529	-66.944%
2022-04-06	24.3600	24.3600	24.1900	24.2000	0.000%	2,187	-66.818%
2022-04-05	24.2800	24.4000	24.2000	24.2000	-0.238%	1,153	-66.818%
2022-04-04	24.4000	24.8400	24.2578	24.2578	-0.153%	5,491	-66.897%
2022-04-01	24.3700	24.3900	24.2000	24.2950	+0.351%	1,391	-66.948%
2022-03-31	24.3700	24.3700	24.1500	24.2100	-2.379%	3,222	-66.832%
2022-03-30	24.8000	25.0399	24.5000	24.8000	-0.081%	3,134	-67.621%
2022-03-29	24.6700	24.8284	24.5843	24.8200	+1.306%	13,569	-67.647%
2022-03-25	24.9000	24.9000	24.5000	24.5000	+0.451%	1,515	-67.224%
2022-03-24	24.4500	24.4500	24.0400	24.3900	-1.135%	1,598	-67.077%
2022-03-23	24.6200	24.6700	24.5915	24.6700	+1.065%	2,425	-67.450%
2022-03-22	24.9800	25.5500	24.4100	24.4100	-1.847%	6,417	-67.104%
2022-03-21	24.6000	24.9999	24.5350	24.8693	+1.924%	5,308	-67.711%
2022-03-18	24.0100	24.5400	24.0100	24.3999	+1.060%	2,992	-67.090%
2022-03-17	24.3600	24.4000	24.0000	24.1439	-0.025%	802	-66.741%
2022-03-16	22.9000	24.1900	22.1300	24.1500	+0.958%	6,002	-66.749%
2022-03-15	23.5600	24.0000	23.4700	23.9209	+1.661%	2,348	-66.431%
2022-03-14	23.8100	24.0000	23.5000	23.5300	-0.801%	4,200	-65.873%
2022-03-11	23.2800	23.7560	23.2800	23.7200	+3.130%	3,562	-66.147%
2022-03-10	23.0300	23.2500	22.8500	23.0000	0.000%	10,555	-65.087%
2022-03-09	23.0000	23.2465	23.0000	23.0000	-0.284%	5,837	-65.087%
2022-03-08	23.2000	23.2300	23.0655	23.0655	-0.580%	341	-65.186%
2022-03-07	23.1000	23.2000	22.7700	23.2000	+0.439%	2,004	-65.388%
2022-03-04	21.8000	23.0987	21.4000	23.0987	+8.191%	5,501	-65.236%
2022-03-03	23.6900	23.6900	21.2600	21.3500	-9.457%	7,258	-62.389%
2022-03-02	24.0000	24.0000	23.1000	23.5800	+2.166%	3,600	-65.946%
2022-03-01	24.5000	24.6100	23.0800	23.0800	-5.834%	8,960	-65.208%
2022-02-28	24.4800	24.9031	24.4800	24.5100	-0.649%	2,349	-67.238%
2022-02-25	24.9900	24.9900	24.6000	24.6700	-2.142%	800	-67.450%
2022-02-24	24.9600	25.2099	24.5000	25.2099	+1.776%	2,276	-68.147%
2022-02-23	24.6900	24.7700	24.6900	24.7699	+0.364%	2,147	-67.582%
2022-02-22	24.6200	24.7964	24.5300	24.6800	-0.081%	2,527	-67.464%
2022-02-18	24.6994	24.7000	24.6994	24.7000	-0.803%	1,397	-67.490%
2022-02-16	24.9000	24.9000	24.8140	24.9000	+0.639%	1,464	-67.751%
2022-02-15	24.8900	24.8900	24.6600	24.7420	+0.373%	2,164	-67.545%
2022-02-14	24.8700	24.8700	24.5530	24.6500	-1.083%	3,039	-67.424%
2022-02-11	24.9200	24.9200	24.9200	24.9200	-0.040%	118	-67.777%
2022-02-10	25.0500	25.0500	24.5200	24.9300	-0.638%	2,124	-67.790%
2022-02-09	24.9600	25.2804	24.9600	25.0900	+0.901%	8,348	-67.995%
2022-02-08	24.8900	24.9000	24.8500	24.8660	+1.287%	8,186	-67.707%
2022-02-07	24.8500	24.8500	24.5200	24.5500	-1.247%	4,556	-67.291%
2022-02-04	24.7900	24.8600	24.7900	24.8600	0.000%	978	-67.699%
2022-02-03	24.9500	24.9500	24.7400	24.8600	-0.361%	7,723	-67.699%
2022-02-02	24.9500	24.9500	24.9500	24.9500	+0.201%	124	-67.816%
2022-02-01	24.7600	25.0000	24.7600	24.9000	-0.008%	4,317	-67.751%
2022-01-31	24.9000	25.0000	24.8500	24.9020	+0.209%	5,411	-67.754%
2022-01-28	24.7400	24.8500	24.7400	24.8500	+0.465%	840	-67.686%
2022-01-27	24.7500	24.9000	24.7350	24.7350	-0.663%	1,459	-67.536%
2022-01-26	24.7200	24.9000	24.7200	24.9000	+0.606%	1,258	-67.751%
2022-01-25	24.7000	24.9000	24.7000	24.7501	-0.402%	3,050	-67.556%
2022-01-24	24.6700	24.8500	24.5900	24.8499	-0.401%	7,003	-67.686%
2022-01-21	24.9300	24.9500	24.5743	24.9500	+0.483%	3,814	-67.816%
2022-01-20	25.2150	25.3050	24.6930	24.8300	-1.624%	14,832	-67.660%
2022-01-19	25.2500	25.2502	25.2100	25.2400	-0.040%	1,154	-68.185%
2022-01-18	25.7023	25.7023	25.2100	25.2500	-1.329%	1,016	-68.198%
2022-01-14	25.2100	25.5900	25.2000	25.5900	+1.111%	2,132	-68.621%
2022-01-13	25.7500	25.9317	25.3089	25.3089	-0.028%	1,900	-68.272%
2022-01-12	25.6800	25.6800	25.3159	25.3159	-0.352%	1,165	-68.281%
2022-01-11	25.4054	25.4054	25.4054	25.4054	+0.775%	190	-68.393%
2022-01-10	24.9250	25.2500	24.9250	25.2100	+0.438%	1,406	-68.148%
2022-01-07	24.9700	26.3400	24.8600	25.1000	+1.619%	9,192	-68.008%
2022-01-06	25.0000	25.0000	24.7000	24.7000	-0.283%	1,580	-67.490%
2022-01-05	24.6700	25.0000	24.6700	24.7700	-0.442%	3,658	-67.582%
2022-01-04	24.9000	24.9000	24.5500	24.8800	+0.040%	6,916	-67.725%
2022-01-03	25.0600	25.0942	24.8600	24.8700	-1.692%	5,922	-67.712%
2021-12-31	25.4900	25.4900	25.2981	25.2981	+0.190%	1,788	-68.258%
2021-12-30	25.1601	25.2700	25.1601	25.2500	-1.367%	912	-68.198%
2021-12-29	25.3500	25.6000	25.3500	25.6000	+0.392%	1,876	-68.633%
2021-12-28	25.5000	25.5000	25.5000	25.5000	+0.394%	650	-68.510%
2021-12-27	25.3500	25.4100	25.3500	25.4000	+0.395%	868	-68.386%
2021-12-23	25.3000	25.3000	25.2100	25.3000	+1.574%	1,750	-68.261%
2021-12-21	25.0900	25.1000	24.9079	24.9079	-0.765%	4,932	-67.761%
2021-12-17	24.9000	25.1320	24.9000	25.1000	+0.561%	3,495	-68.008%
2021-12-16	25.2400	25.2400	24.8400	24.9600	-1.149%	2,128	-67.829%
2021-12-15	25.0000	25.2500	25.0000	25.2500	+1.000%	11,440	-68.198%
2021-12-14	25.5500	25.5500	24.9800	25.0000	-0.637%	1,080	-67.880%
2021-12-13	25.4900	25.5100	25.1600	25.1602	-0.252%	2,592	-68.085%
2021-12-10	25.5200	25.5400	25.0900	25.2238	-1.083%	5,156	-68.165%
2021-12-07	25.5000	25.5000	25.5000	25.5000	+1.513%	659	-68.510%
2021-12-06	25.3900	25.3900	25.1200	25.1200	+1.127%	3,658	-68.033%
2021-12-03	24.9300	25.4300	24.7000	24.8400	-0.719%	3,732	-67.673%
2021-12-02	25.0999	25.0999	24.6300	25.0200	+1.132%	5,634	-67.906%
2021-12-01	24.5000	25.3400	24.3400	24.7400	-0.040%	6,267	-67.542%
2021-11-30	24.8100	24.8100	24.7000	24.7500	0.000%	9,110	-67.556%
2021-11-29	24.9700	24.9700	24.4903	24.7500	+0.069%	3,856	-67.556%
2021-11-26	25.1200	25.1670	24.0000	24.7330	-1.931%	9,789	-67.533%
2021-11-24	25.1000	25.5100	25.1000	25.2200	+2.939%	2,761	-68.160%
2021-11-23	25.8500	25.8500	24.5000	24.5000	-5.002%	8,005	-67.224%
2021-11-22	25.7900	25.7900	25.7900	25.7900	+0.389%	3,798	-68.864%
2021-11-19	25.5600	25.7700	25.5500	25.6900	-0.388%	12,437	-68.743%
2021-11-18	25.7900	25.7900	25.7900	25.7900	-0.232%	269	-68.864%
2021-11-17	25.5900	25.8500	25.5590	25.8500	+1.174%	910	-68.936%
2021-11-15	25.8900	25.9500	25.5440	25.5500	-0.195%	4,755	-68.571%
2021-11-12	25.8501	25.8501	25.6000	25.6000	-1.311%	839	-68.633%
2021-11-11	25.6400	25.9400	25.6000	25.9400	+1.328%	1,091	-69.044%
2021-11-10	25.9300	25.9570	25.6000	25.6000	-1.064%	5,090	-68.633%
2021-11-09	25.8900	25.9700	25.8600	25.8753	-0.756%	2,489	-68.967%
2021-11-08	26.0724	26.0724	26.0724	26.0724	+0.278%	1,079	-69.201%
2021-11-05	26.0200	26.1500	26.0000	26.0000	-0.817%	1,441	-69.115%
2021-11-03	26.0900	26.2143	25.9001	26.2143	-0.628%	1,769	-69.368%
2021-11-02	26.3800	26.3800	26.3800	26.3800	0.000%	129	-69.560%
2021-11-01	26.3800	26.3800	26.2607	26.3800	+0.995%	423	-69.560%
2021-10-29	26.1200	26.1200	26.1200	26.1200	-0.019%	181	-69.257%
2021-10-28	26.2400	26.2400	26.1250	26.1250	+0.519%	1,251	-69.263%
2021-10-26	26.0300	26.1000	25.9901	25.9901	+0.600%	2,363	-69.104%
2021-10-25	26.0000	26.0000	25.8000	25.8350	-0.635%	2,233	-68.918%
2021-10-22	25.9000	26.0000	25.9000	26.0000	+0.697%	402	-69.115%
2021-10-21	25.9796	25.9796	25.8200	25.8200	-1.073%	2,107	-68.900%
2021-10-20	26.1100	26.1100	26.1000	26.1000	+0.772%	739	-69.234%
2021-10-19	25.9000	26.1988	25.9000	25.9001	+0.000%	12,441	-68.996%
2021-10-18	26.3000	26.3000	25.9000	25.9000	-2.329%	4,817	-68.996%
2021-10-15	26.5176	26.5176	26.5176	26.5176	+2.286%	364	-69.718%
2021-10-14	26.2500	26.3284	25.8000	25.9250	-1.881%	1,997	-69.026%
2021-10-13	25.5500	26.4221	25.5200	26.4221	+2.292%	440	-69.609%
2021-10-12	25.7500	25.8300	25.7500	25.8300	+0.389%	2,161	-68.912%
2021-10-11	25.7300	25.7300	25.7300	25.7300	+0.242%	189	-68.791%
2021-10-08	25.5600	25.9000	25.5600	25.6680	+0.462%	2,584	-68.716%
2021-10-07	25.5500	25.5500	25.5500	25.5500	-3.439%	201	-68.571%
2021-10-06	26.2200	26.4599	25.2600	26.4599	+0.075%	4,501	-69.652%
2021-10-05	26.4600	26.4600	26.4400	26.4400	+0.323%	599	-69.629%
2021-10-04	26.4000	26.5400	26.3377	26.3550	+0.362%	3,097	-69.531%
2021-10-01	26.2601	26.2830	26.2600	26.2600	+0.038%	1,139	-69.421%
2021-09-29	26.2500	26.2500	25.9014	26.2500	-0.531%	2,566	-69.410%
2021-09-28	25.9900	26.3900	25.7500	26.3900	+0.956%	3,982	-69.572%
2021-09-27	26.2600	26.2600	26.0600	26.1400	-0.419%	2,687	-69.281%
2021-09-24	26.2000	26.2500	26.2000	26.2500	+0.000%	584	-69.410%
2021-09-23	26.0500	26.3499	26.0500	26.2499	-0.038%	1,008	-69.409%
2021-09-22	26.2600	26.2600	26.2600	26.2600	+0.038%	827	-69.421%
2021-09-21	25.8000	26.2500	25.7500	26.2500	+0.421%	5,378	-69.410%
2021-09-20	26.2500	26.2500	25.8200	26.1400	-0.419%	1,971	-69.281%
2021-09-16	26.2500	26.2500	26.2500	26.2500	0.000%	100	-69.410%
2021-09-14	26.2500	26.2500	26.2500	26.2500	-0.038%	100	-69.410%
2021-09-13	26.1800	26.3400	26.1800	26.2600	+0.306%	1,607	-69.421%
2021-09-10	26.0000	26.1800	26.0000	26.1800	+0.651%	1,436	-69.328%
2021-09-09	26.0100	26.0107	26.0100	26.0107	+0.041%	943	-69.128%
2021-09-08	25.9699	26.0000	25.9600	26.0000	+0.697%	1,768	-69.115%
2021-09-07	25.7300	25.8300	25.7200	25.8200	-0.955%	1,924	-68.900%
2021-09-03	25.7600	26.0690	25.7600	26.0690	-0.399%	512	-69.197%
2021-09-02	26.1735	26.1735	26.1735	26.1735	+0.013%	1,130	-69.320%
2021-09-01	26.1700	26.1700	26.1700	26.1700	-0.115%	380	-69.316%
2021-08-31	26.0000	26.2000	25.9401	26.2000	-0.380%	515	-69.351%
2021-08-27	26.0300	26.2999	26.0030	26.2999	+0.592%	700	-69.468%
2021-08-26	26.1450	26.1450	26.1450	26.1450	-0.715%	106	-69.287%
2021-08-25	26.1000	26.3333	26.1000	26.3333	+2.265%	1,996	-69.506%
2021-08-24	25.7501	25.7501	25.7501	25.7501	-1.443%	110	-68.816%
2021-08-20	26.1271	26.1271	26.1271	26.1271	+1.425%	160	-69.266%
2021-08-18	25.7500	25.8100	25.7500	25.7601	-0.039%	1,341	-68.828%
2021-08-17	25.9800	26.0000	25.7701	25.7701	-0.816%	1,540	-68.840%
2021-08-16	26.4200	26.4200	25.9162	25.9820	+0.627%	5,007	-69.094%
2021-08-13	26.1000	26.1000	25.7600	25.8200	-1.224%	3,529	-68.900%
2021-08-12	25.8000	26.1400	25.8000	26.1400	+1.318%	5,097	-69.281%
2021-08-11	25.7100	25.8500	25.7000	25.8000	-0.232%	4,962	-68.876%
2021-08-10	25.6889	25.8600	25.6889	25.8600	+1.213%	28,961	-68.948%
2021-08-09	25.6000	25.6000	25.5400	25.5500	+0.235%	718	-68.571%
2021-08-06	25.6000	25.6000	25.4900	25.4900	-0.448%	470	-68.497%
2021-08-05	25.5000	25.6048	25.4900	25.6048	+1.005%	1,322	-68.639%
2021-08-04	25.3000	25.3500	25.2050	25.3500	-0.022%	1,815	-68.323%
2021-08-03	25.3000	25.3950	25.3000	25.3555	-0.027%	1,954	-68.330%
2021-08-02	25.3100	25.8200	25.2800	25.3624	+0.193%	2,037	-68.339%
2021-07-30	25.6000	25.6000	25.3136	25.3136	-0.731%	1,902	-68.278%
2021-07-29	25.5000	25.5000	25.5000	25.5000	+0.315%	100	-68.510%
2021-07-28	25.5000	25.6000	25.4200	25.4200	+0.594%	2,575	-68.411%
2021-07-27	25.0000	25.4760	25.0000	25.2700	+0.238%	2,222	-68.223%
2021-07-26	25.2100	25.2100	25.2100	25.2100	0.000%	534	-68.148%
2021-07-23	25.1099	25.2150	25.0300	25.2100	+0.719%	1,435	-68.148%
2021-07-22	25.1900	25.1900	25.0300	25.0300	-0.950%	2,071	-67.918%
2021-07-21	24.7300	25.2700	24.7300	25.2700	+2.308%	4,878	-68.223%
2021-07-20	24.1000	25.0000	23.9900	24.7000	+1.230%	24,631	-67.490%
2021-07-19	25.1000	25.1000	23.9715	24.4000	-3.748%	42,432	-67.090%
2021-07-16	25.3500	25.4500	25.3490	25.3500	+0.181%	3,968	-68.323%
2021-07-15	25.3300	25.3300	25.2110	25.3043	-0.180%	4,135	-68.266%
2021-07-14	25.2597	25.3500	25.2597	25.3500	0.000%	2,393	-68.323%
2021-07-13	25.2314	25.3500	25.1100	25.3500	+0.000%	8,511	-68.323%
2021-07-12	25.3600	25.3600	25.1200	25.3499	-0.276%	2,028	-68.323%
2021-07-09	25.7999	25.7999	25.3570	25.4200	-0.314%	502	-68.411%
2021-07-08	25.5000	25.5000	25.5000	25.5000	-0.565%	416	-68.510%
2021-07-07	25.5600	25.6450	25.5100	25.6450	+0.225%	3,746	-68.688%
2021-07-06	25.6100	25.6100	25.5874	25.5874	+0.171%	1,511	-68.617%
2021-07-02	25.6500	25.6500	25.5100	25.5438	-0.650%	4,653	-68.564%
2021-07-01	26.6400	26.6400	25.5600	25.7110	+0.591%	5,135	-68.768%
2021-06-30	25.5700	25.6500	25.5600	25.5600	-0.472%	2,992	-68.584%
2021-06-29	26.3397	26.5900	25.5900	25.6813	-1.537%	7,252	-68.732%
2021-06-28	26.6600	26.6600	26.0300	26.0823	+0.009%	4,499	-69.213%
2021-06-25	25.8000	26.0800	25.8000	26.0800	+1.079%	4,244	-69.210%
2021-06-24	26.4600	26.5000	25.8000	25.8015	-1.370%	1,942	-68.878%
2021-06-23	26.1820	26.1900	26.1000	26.1600	+0.417%	4,797	-69.304%
2021-06-22	26.0500	26.0920	26.0500	26.0514	+0.118%	4,456	-69.176%
2021-06-21	25.8500	26.0206	25.8301	26.0206	+0.699%	5,257	-69.140%
2021-06-18	25.8500	26.0300	25.7150	25.8400	-1.783%	12,353	-68.924%
2021-06-16	26.1200	26.3091	26.1200	26.3091	+0.187%	4,558	-69.478%
2021-06-15	26.1800	26.2600	26.1800	26.2600	+0.652%	5,531	-69.421%

.dark-mode .xY5Vbp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xY5Vbp{ color: #333333; background-color: white; border: 2px solid #333333; }DS/PBDrive Shack Inc. Series B 9.75% Cumulative Redeemable Preferred Stockstock NYSE

DS/PB
Drive Shack Inc. Series B 9.75% Cumulative Redeemable Preferred Stock
stock NYSE