Dark

DS/PC
Drive Shack Inc. 8.05% Series C Cumulative Redeemable Preferred Stock
stock NYSE

Inactive

Dec 30, 2022

5.84USD-5.502%(-0.34)6,143

Pre-market

0.00USD-100.000%(-6.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-30	6.0400	6.0400	5.5000	5.8400	-5.502%	6,143	0.000%
2022-12-29	6.5000	6.5000	6.1800	6.1800	-4.556%	616	-5.502%
2022-12-28	5.9200	6.4750	5.9000	6.4750	+13.596%	756	-9.807%
2022-12-27	5.5600	5.7000	5.5600	5.7000	+2.520%	1,377	+2.456%
2022-12-23	4.6000	5.5599	4.6000	5.5599	+17.134%	3,358	+5.038%
2022-12-22	4.7600	4.9000	4.4400	4.7466	-5.068%	10,823	+23.035%
2022-12-21	5.5100	5.6000	4.9700	5.0000	-17.898%	8,812	+16.800%
2022-12-20	6.2000	6.2700	6.0900	6.0900	-1.774%	4,751	-4.105%
2022-12-19	6.0000	6.2000	6.0000	6.2000	+3.333%	1,433	-5.806%
2022-12-16	6.0000	6.4400	5.5300	6.0000	-3.846%	6,392	-2.667%
2022-12-15	7.3500	7.3500	5.4300	6.2400	-19.882%	8,914	-6.410%
2022-12-14	9.6900	9.6900	6.9000	7.7885	-27.481%	9,784	-25.018%
2022-12-13	10.7800	10.7800	10.7400	10.7400	-0.556%	919	-45.624%
2022-12-12	10.7200	10.8000	10.7200	10.8000	-0.917%	4,513	-45.926%
2022-12-09	10.9000	10.9000	10.9000	10.9000	+0.092%	161	-46.422%
2022-12-05	11.4000	11.4000	10.8900	10.8900	-1.359%	458	-46.373%
2022-12-02	10.8600	11.0500	10.8600	11.0400	-1.429%	3,513	-47.101%
2022-12-01	10.9400	11.2000	10.5000	11.2000	+7.280%	4,141	-47.857%
2022-11-30	11.0000	11.0000	10.4400	10.4400	-5.349%	381	-44.061%
2022-11-23	11.4700	11.4700	11.0300	11.0300	-8.083%	245	-47.053%
2022-11-21	10.3400	12.3893	10.3400	12.0000	+27.660%	6,278	-51.333%
2022-11-18	9.7200	9.7200	9.4000	9.4000	0.000%	735	-37.872%
2022-11-17	10.0000	10.0000	9.0000	9.4000	-14.545%	2,243	-37.872%
2022-11-16	12.0100	12.0500	11.0000	11.0000	-12.714%	8,159	-46.909%
2022-11-15	12.5000	13.0000	12.3800	12.6022	+5.018%	4,097	-53.659%
2022-11-14	12.0100	12.0100	12.0000	12.0000	0.000%	460	-51.333%
2022-11-11	12.3500	12.3500	12.0000	12.0000	-4.000%	2,062	-51.333%
2022-11-10	12.5000	12.5000	12.5000	12.5000	+1.709%	230	-53.280%
2022-11-09	13.9600	13.9600	12.2900	12.2900	-3.228%	821	-52.482%
2022-11-08	12.3500	12.7000	12.3500	12.7000	+4.872%	440	-54.016%
2022-11-04	12.7500	12.7500	12.1100	12.1100	-2.023%	599	-51.775%
2022-11-03	12.2500	12.3600	12.2500	12.3600	-8.850%	433	-52.751%
2022-11-01	14.0000	14.2250	13.5500	13.5600	+0.074%	2,857	-56.932%
2022-10-31	13.5500	13.5500	13.5500	13.5500	+0.370%	1,017	-56.900%
2022-10-26	13.3700	13.5000	13.3700	13.5000	+3.846%	1,600	-56.741%
2022-10-25	13.0000	13.0000	13.0000	13.0000	+6.470%	125	-55.077%
2022-10-24	12.2000	12.5500	12.2000	12.2100	-2.320%	6,075	-52.170%
2022-10-21	12.5100	12.5100	12.5000	12.5000	-1.961%	1,106	-53.280%
2022-10-20	13.0000	13.2000	12.7500	12.7500	-7.944%	1,251	-54.196%
2022-10-19	13.3832	13.9900	13.3832	13.8502	-0.215%	1,510	-57.835%
2022-10-18	12.6000	13.8800	12.6000	13.8800	+6.851%	900	-57.925%
2022-10-17	12.9900	12.9900	12.9900	12.9900	-0.078%	283	-55.042%
2022-10-14	13.2500	13.2500	13.0000	13.0001	+0.001%	631	-55.077%
2022-10-13	13.0000	13.0000	13.0000	13.0000	-1.887%	560	-55.077%
2022-10-12	13.2500	13.2500	13.2500	13.2500	-6.887%	550	-55.925%
2022-10-07	14.5200	14.7800	14.2300	14.2300	-7.597%	4,139	-58.960%
2022-10-04	16.0100	16.0103	15.4000	15.4000	-3.145%	1,941	-62.078%
2022-10-03	16.3000	16.3000	15.9000	15.9000	-4.790%	1,010	-63.270%
2022-09-30	16.5000	16.7000	16.5000	16.7000	-4.517%	301	-65.030%
2022-09-29	18.2400	18.2400	17.4900	17.4900	-7.558%	730	-66.609%
2022-09-28	18.9200	18.9200	18.9200	18.9200	+3.728%	170	-69.133%
2022-09-27	18.2400	18.2400	18.2400	18.2400	-0.328%	858	-67.982%
2022-09-26	18.3000	18.3000	18.3000	18.3000	-3.582%	300	-68.087%
2022-09-23	19.2300	19.2300	18.9799	18.9799	-5.053%	600	-69.231%
2022-09-22	19.4900	19.9900	19.4900	19.9900	+4.386%	400	-70.785%
2022-09-21	19.1500	19.1500	19.1500	19.1500	+4.932%	100	-69.504%
2022-09-20	18.7500	18.7500	18.2500	18.2500	-6.410%	707	-68.000%
2022-09-16	19.5000	19.5000	19.5000	19.5000	+2.965%	504	-70.051%
2022-09-15	18.9385	18.9385	18.9385	18.9385	+3.489%	277	-69.163%
2022-09-12	18.3000	18.3000	18.3000	18.3000	+0.164%	200	-68.087%
2022-09-07	18.2700	19.2099	18.2700	18.2700	-3.842%	317	-68.035%
2022-09-06	19.0000	19.0000	19.0000	19.0000	+0.796%	101	-69.263%
2022-09-02	18.8300	18.8500	18.8300	18.8500	+5.543%	420	-69.019%
2022-09-01	17.8601	17.8601	17.8601	17.8601	-9.934%	150	-67.301%
2022-08-30	19.4000	20.4000	18.9533	19.8300	+2.216%	1,965	-70.550%
2022-08-29	20.2900	20.2900	19.2600	19.4000	-0.970%	3,487	-69.897%
2022-08-26	20.1000	20.1000	19.5800	19.5900	-1.061%	1,952	-70.189%
2022-08-23	19.8000	19.8000	19.8000	19.8000	0.000%	236	-70.505%
2022-08-22	19.8000	19.8000	19.8000	19.8000	-1.000%	100	-70.505%
2022-08-19	20.0000	20.0001	20.0000	20.0001	+1.011%	0	-70.800%
2022-08-18	19.8500	19.8500	19.8000	19.8000	-0.051%	400	-70.505%
2022-08-17	19.8600	19.8600	19.8101	19.8101	-0.701%	551	-70.520%
2022-08-16	19.9500	19.9500	19.9500	19.9500	+0.758%	109	-70.727%
2022-08-11	20.3000	20.3000	19.8000	19.8000	-2.703%	1,210	-70.505%
2022-08-10	21.0000	21.0000	20.3400	20.3500	+3.827%	1,183	-71.302%
2022-08-09	19.3000	19.6137	19.3000	19.6000	+6.047%	1,162	-70.204%
2022-08-01	18.4823	18.4823	18.4823	18.4823	+2.679%	215	-68.402%
2022-07-29	17.6000	18.0000	17.6000	18.0000	+4.348%	750	-67.556%
2022-07-28	17.2500	17.2500	17.2500	17.2500	-2.123%	225	-66.145%
2022-07-27	17.6241	17.6241	17.6241	17.6241	+3.065%	625	-66.864%
2022-07-25	17.5500	17.5600	16.4301	17.1000	-2.564%	4,904	-65.848%
2022-07-20	17.5500	17.5500	17.5500	17.5500	0.000%	100	-66.724%
2022-07-18	17.5500	17.5500	17.5500	17.5500	0.000%	300	-66.724%
2022-07-14	17.5500	17.5500	17.5500	17.5500	-0.284%	199	-66.724%
2022-07-13	17.6600	17.6600	17.6000	17.6000	-0.227%	303	-66.818%
2022-07-12	18.3000	18.3400	17.5700	17.6400	-4.545%	2,720	-66.893%
2022-07-11	18.4100	18.4800	18.4100	18.4800	+0.353%	1,726	-68.398%
2022-07-07	17.9800	18.4150	17.9800	18.4150	+5.229%	1,827	-68.287%
2022-07-05	17.4101	17.9550	17.4101	17.5000	-0.342%	709	-66.629%
2022-07-01	17.5600	17.5600	17.5600	17.5600	-9.916%	283	-66.743%
2022-06-29	19.4930	19.4930	19.4930	19.4930	+1.052%	505	-70.041%
2022-06-28	19.2500	19.2900	19.2500	19.2900	-2.280%	613	-69.725%
2022-06-27	19.7000	19.7400	19.7000	19.7400	+3.027%	200	-70.415%
2022-06-16	19.2300	19.6950	19.1600	19.1600	-4.248%	716	-69.520%
2022-06-10	20.0100	20.0101	20.0100	20.0100	-1.185%	1,602	-70.815%
2022-06-03	19.7000	20.2500	19.7000	20.2500	+1.250%	553	-71.160%
2022-06-02	20.0500	20.0500	19.9800	20.0000	-0.100%	955	-70.800%
2022-06-01	19.7500	20.5000	19.7500	20.0200	+1.883%	900	-70.829%
2022-05-31	19.6500	19.6500	19.6500	19.6500	-1.750%	260	-70.280%
2022-05-27	20.5000	20.5000	19.5199	20.0000	+2.564%	4,066	-70.800%
2022-05-25	19.3100	19.5000	19.3100	19.5000	+1.298%	794	-70.051%
2022-05-24	19.2501	19.2501	19.2501	19.2501	+0.786%	254	-69.662%
2022-05-23	19.4600	19.4600	18.9012	19.1000	-1.800%	2,058	-69.424%
2022-05-20	18.9500	20.9500	18.8000	19.4502	+5.421%	6,095	-69.975%
2022-05-19	19.0100	19.0700	18.4000	18.4500	-1.600%	3,418	-68.347%
2022-05-18	18.6699	18.7500	17.9000	18.7500	+1.681%	2,772	-68.853%
2022-05-17	20.2000	20.2000	18.4400	18.4400	+1.069%	621	-68.330%
2022-05-16	18.7300	19.3600	18.0000	18.2450	+5.462%	6,376	-67.991%
2022-05-12	17.5400	18.0000	15.5700	17.3000	-7.979%	4,507	-66.243%
2022-05-11	18.8500	18.8654	18.7800	18.8000	+1.677%	3,508	-68.936%
2022-05-10	19.2900	19.2900	17.5000	18.4900	-3.898%	5,123	-68.415%
2022-05-09	20.0100	20.0100	19.2400	19.2400	-6.146%	2,792	-69.647%
2022-05-06	21.0000	21.0741	20.5000	20.5000	-2.660%	3,335	-71.512%
2022-05-05	21.0601	21.0601	21.0601	21.0601	-4.878%	133	-72.270%
2022-05-04	22.1400	22.1400	22.1400	22.1400	-2.338%	100	-73.622%
2022-05-03	22.8777	22.8777	22.6350	22.6700	+0.177%	1,928	-74.239%
2022-05-02	22.8800	22.8800	22.6300	22.6300	+0.578%	228	-74.194%
2022-04-29	22.5000	22.5000	22.5000	22.5000	0.000%	200	-74.044%
2022-04-22	22.5000	22.5000	22.5000	22.5000	0.000%	202	-74.044%
2022-04-21	22.6318	22.6318	22.5000	22.5000	0.000%	224	-74.044%
2022-04-19	22.5000	22.5000	22.5000	22.5000	-3.640%	343	-74.044%
2022-04-18	23.3500	23.3500	23.3500	23.3500	-0.214%	171	-74.989%
2022-04-14	23.4000	23.4000	23.4000	23.4000	+0.862%	100	-75.043%
2022-04-13	23.2300	23.2300	23.2000	23.2000	+1.978%	232	-74.828%
2022-04-12	22.7500	22.7500	22.7500	22.7500	-1.302%	151	-74.330%
2022-04-11	23.0500	23.0500	23.0500	23.0500	+0.611%	100	-74.664%
2022-04-07	22.8600	22.9100	22.8600	22.9100	+1.822%	200	-74.509%
2022-04-06	22.5000	22.5000	22.5000	22.5000	-0.266%	100	-74.044%
2022-04-05	22.3400	22.5600	22.1900	22.5600	-5.350%	1,138	-74.113%
2022-04-04	23.4800	24.0000	22.5400	23.8351	+2.340%	5,151	-75.498%
2022-03-31	23.2900	23.2900	23.2900	23.2900	-0.021%	450	-74.925%
2022-03-30	23.2950	23.2950	23.2950	23.2950	-1.209%	521	-74.930%
2022-03-29	23.5800	23.5800	23.5800	23.5800	+1.682%	1,174	-75.233%
2022-03-25	23.1899	23.1899	23.1899	23.1899	+1.045%	590	-74.817%
2022-03-24	23.0000	23.0000	22.9500	22.9500	-0.291%	210	-74.553%
2022-03-23	23.1450	23.1450	23.0170	23.0170	+1.174%	647	-74.627%
2022-03-17	22.9700	22.9700	22.7500	22.7500	+0.309%	200	-74.330%
2022-03-16	21.0600	23.1999	21.0600	22.6800	+3.091%	1,573	-74.250%
2022-03-15	20.7200	22.2500	20.6400	22.0000	+0.023%	938	-73.455%
2022-03-14	23.2500	23.2500	21.9950	21.9950	-2.892%	705	-73.449%
2022-03-11	22.1000	22.6500	22.1000	22.6500	+3.661%	1,299	-74.216%
2022-03-10	21.8501	21.8501	21.8500	21.8500	-0.091%	563	-73.272%
2022-03-09	21.7500	21.9300	21.7500	21.8700	-0.410%	597	-73.297%
2022-03-08	21.5000	21.9600	20.5001	21.9600	+2.140%	1,385	-73.406%
2022-03-07	21.5000	21.5000	21.5000	21.5000	-2.803%	162	-72.837%
2022-03-04	22.1500	22.1500	22.1200	22.1200	-3.279%	362	-73.599%
2022-03-03	22.8700	22.8700	22.8700	22.8700	+2.007%	4	-74.464%
2022-03-02	23.0600	23.0600	22.4200	22.4200	+0.900%	1,389	-73.952%
2022-03-01	23.0000	23.0000	22.2200	22.2200	-3.810%	3,842	-73.717%
2022-02-28	23.4700	24.1000	23.1000	23.1000	-3.230%	829	-74.719%
2022-02-17	24.0100	24.0100	23.8711	23.8711	-0.375%	392	-75.535%
2022-02-16	23.5900	24.0650	23.5900	23.9610	+1.101%	3,211	-75.627%
2022-02-15	22.4700	23.7000	22.1702	23.7000	-0.546%	1,035	-75.359%
2022-02-14	23.9500	23.9600	23.1101	23.8300	-0.501%	3,406	-75.493%
2022-02-10	23.9500	23.9500	23.9500	23.9500	-1.884%	102	-75.616%
2022-02-08	24.4600	24.4600	24.2700	24.4100	-0.974%	389	-76.075%
2022-02-07	24.5000	24.6500	23.8200	24.6500	-0.162%	703	-76.308%
2022-02-02	24.6900	24.6900	24.6900	24.6900	-0.363%	158	-76.347%
2022-01-31	24.5500	24.7800	23.4900	24.7800	+0.773%	2,040	-76.433%
2022-01-28	24.5900	24.5900	24.5900	24.5900	-0.243%	100	-76.251%
2022-01-27	24.6500	24.6500	24.6500	24.6500	+1.566%	150	-76.308%
2022-01-26	24.6000	24.6000	24.2000	24.2700	-1.301%	904	-75.937%
2022-01-25	24.5900	24.5900	24.5900	24.5900	+1.696%	113	-76.251%
2022-01-24	23.8000	24.3900	23.6108	24.1800	-0.657%	2,560	-75.848%
2022-01-20	24.3800	24.4100	23.8800	24.3400	-2.640%	3,562	-76.007%
2022-01-13	24.9600	25.0000	24.9600	25.0000	+0.000%	490	-76.640%
2022-01-12	24.9999	25.0000	24.9999	24.9999	0.000%	1,976	-76.640%
2022-01-11	25.0000	25.0000	24.9999	24.9999	+0.151%	1,950	-76.640%
2022-01-10	24.9621	24.9621	24.9621	24.9621	-0.112%	1,096	-76.605%
2022-01-07	24.7900	24.9900	24.7900	24.9900	+0.563%	2,503	-76.631%
2022-01-06	24.5000	24.9700	24.5000	24.8500	+1.016%	2,100	-76.499%
2022-01-05	24.6000	24.7950	23.8900	24.6001	-0.040%	1,735	-76.260%
2022-01-04	24.2400	24.6100	24.2400	24.6100	+0.081%	962	-76.270%
2022-01-03	24.8000	24.8000	24.5400	24.5900	-1.856%	1,300	-76.251%
2021-12-30	24.6100	25.0550	24.6100	25.0550	-0.179%	1,525	-76.691%
2021-12-29	25.0500	25.1180	25.0500	25.1000	+0.621%	5,930	-76.733%
2021-12-22	24.9450	24.9450	24.9450	24.9450	+0.342%	323	-76.588%
2021-12-17	24.8600	24.8600	24.8600	24.8600	+0.040%	1,950	-76.508%
2021-12-16	24.8500	25.0000	24.8500	24.8500	+0.404%	1,637	-76.499%
2021-12-15	24.7500	24.7500	24.7500	24.7500	+0.202%	299	-76.404%
2021-12-14	24.7200	24.7500	24.7000	24.7000	-1.632%	2,013	-76.356%
2021-12-13	25.1099	25.1099	25.1099	25.1099	+1.660%	100	-76.742%
2021-12-07	24.7100	24.7100	24.6800	24.7000	-0.242%	1,399	-76.356%
2021-12-06	24.7600	24.7600	24.7600	24.7600	+1.392%	404	-76.414%
2021-12-03	24.4100	24.4400	24.3900	24.4200	-2.709%	1,200	-76.085%
2021-11-29	25.1000	25.1000	25.1000	25.1000	+0.140%	730	-76.733%
2021-11-24	25.0000	25.0650	25.0000	25.0650	-1.358%	892	-76.701%
2021-11-10	25.2400	25.4100	25.2400	25.4100	+0.264%	650	-77.017%
2021-11-09	25.3900	25.3900	25.3431	25.3431	-0.185%	1,001	-76.956%
2021-11-08	25.3900	25.3900	25.3900	25.3900	+0.079%	1,218	-76.999%
2021-11-04	25.3601	25.3700	25.3601	25.3700	-1.476%	2,000	-76.981%
2021-11-03	25.4000	25.7500	25.4000	25.7500	+0.704%	242	-77.320%
2021-11-02	25.5700	25.5700	25.5600	25.5700	+0.669%	610	-77.161%
2021-11-01	25.7500	25.7500	25.4000	25.4001	-0.037%	4,341	-77.008%
2021-10-29	25.4095	25.4095	25.4095	25.4095	+1.032%	100	-77.016%
2021-10-27	25.1500	25.1500	25.1500	25.1500	-0.832%	101	-76.779%
2021-10-20	25.3611	25.3611	25.3611	25.3611	-0.545%	100	-76.973%
2021-10-19	25.2800	25.5000	25.0000	25.5000	-0.779%	5,706	-77.098%
2021-10-14	25.0900	25.7500	25.0900	25.7001	+0.000%	618	-77.276%
2021-10-13	26.0475	26.0475	25.7000	25.7000	-0.426%	856	-77.276%
2021-10-08	25.8100	25.8100	25.8100	25.8100	-1.225%	242	-77.373%
2021-10-06	26.1200	26.1300	26.1200	26.1300	-0.267%	1,009	-77.650%
2021-10-05	25.6300	26.2000	25.6300	26.2000	+0.808%	1,307	-77.710%
2021-10-04	25.9500	25.9900	24.5200	25.9900	+2.022%	696	-77.530%
2021-09-30	25.4750	25.4750	25.4750	25.4750	+0.256%	950	-77.076%
2021-09-29	25.9400	25.9800	25.4100	25.4100	-0.845%	1,100	-77.017%
2021-09-27	25.4900	25.6266	25.4900	25.6266	+0.733%	420	-77.211%
2021-09-22	25.4400	25.4400	25.4400	25.4400	-1.586%	227	-77.044%
2021-09-16	25.9000	25.9000	25.8500	25.8500	0.000%	504	-77.408%
2021-09-15	25.5000	25.8500	25.5000	25.8500	+1.135%	206	-77.408%
2021-09-08	25.5600	25.5600	25.5600	25.5600	-0.738%	104	-77.152%
2021-09-07	25.7500	25.7500	25.7500	25.7500	-1.290%	295	-77.320%
2021-09-03	26.0866	26.0866	26.0866	26.0866	-0.051%	100	-77.613%
2021-09-02	26.1600	26.1600	26.1000	26.1000	+1.109%	205	-77.625%
2021-08-20	25.7500	25.8136	25.7500	25.8136	+0.559%	817	-77.376%
2021-08-16	25.6500	25.6700	25.6500	25.6700	+0.864%	335	-77.250%
2021-08-13	25.3450	25.4500	25.2870	25.4500	-0.196%	1,201	-77.053%
2021-08-12	25.4500	25.5000	25.4500	25.5000	-0.196%	500	-77.098%
2021-08-10	25.5500	25.5500	25.5500	25.5500	+0.196%	714	-77.143%
2021-07-30	25.2000	25.5000	25.2000	25.4999	+3.869%	403	-77.098%
2021-07-29	24.7000	24.7000	24.5500	24.5500	-0.888%	256	-76.212%
2021-07-27	24.3500	24.7700	24.3500	24.7700	-2.672%	1,399	-76.423%
2021-07-26	25.4500	25.4500	25.4500	25.4500	-1.775%	461	-77.053%
2021-07-23	25.9100	25.9100	25.9100	25.9100	+0.116%	101	-77.460%
2021-07-22	25.8800	25.8800	25.8800	25.8800	+2.333%	133	-77.434%
2021-07-21	25.2700	25.2900	25.2700	25.2900	+2.058%	357	-76.908%
2021-07-19	24.9400	24.9400	24.7800	24.7800	-1.978%	461	-76.433%
2021-07-16	24.7700	25.2900	24.7700	25.2800	+2.018%	3,193	-76.899%
2021-07-15	24.7200	24.8500	24.7200	24.7800	-0.121%	5,210	-76.433%
2021-07-13	24.7956	24.8100	24.6000	24.8100	-0.161%	7,938	-76.461%
2021-07-12	24.7500	24.8500	24.7500	24.8500	+1.140%	1,186	-76.499%
2021-07-07	24.5700	24.5700	24.5700	24.5700	-0.486%	497	-76.231%
2021-07-06	24.5000	24.8700	24.4300	24.6900	+1.772%	4,395	-76.347%
2021-07-02	24.3100	24.3300	24.2600	24.2600	-0.688%	642	-75.927%
2021-07-01	24.4800	24.4800	24.4200	24.4280	+0.444%	2,039	-76.093%
2021-06-30	24.7100	24.7100	23.7601	24.3200	-3.146%	4,923	-75.987%
2021-06-29	24.8700	25.3675	24.6900	25.1100	-0.177%	6,167	-76.742%
2021-06-25	25.2000	25.4836	24.4550	25.1546	-0.017%	5,314	-76.784%
2021-06-24	25.7999	25.7999	24.5300	25.1590	-2.466%	2,650	-76.788%
2021-06-21	24.9000	26.4300	24.8600	25.7950	+3.845%	7,090	-77.360%
2021-06-18	24.8700	24.8700	24.8400	24.8400	-1.036%	330	-76.490%
2021-06-17	25.1300	25.1300	25.1000	25.1000	0.000%	1,945	-76.733%
2021-06-16	24.9900	25.1000	24.9899	25.1000	+0.864%	1,900	-76.733%
2021-06-15	24.7800	24.9000	24.7800	24.8850	+0.545%	1,720	-76.532%
2021-06-14	24.7400	24.7500	24.5000	24.7500	+0.010%	17,972	-76.404%
2021-06-11	24.8200	24.8200	24.7000	24.7476	+2.263%	1,198	-76.402%
2021-06-10	24.0100	24.3000	24.0100	24.2000	-1.224%	6,970	-75.868%
2021-06-09	24.5000	24.5000	24.5000	24.5000	-1.804%	5,273	-76.163%
2021-06-08	24.9500	24.9500	24.9500	24.9500	0.000%	65	-76.593%
2021-06-07	24.9500	24.9500	24.9500	24.9500	+0.828%	136	-76.593%
2021-06-04	24.7450	24.7450	24.7450	24.7450	+0.979%	100	-76.399%
2021-06-02	24.5500	25.0000	24.5000	24.5050	-1.902%	3,801	-76.168%
2021-06-01	24.9800	24.9800	24.9800	24.9800	-1.906%	177	-76.621%
2021-05-27	24.3100	25.4653	24.3100	25.4653	+2.890%	951	-77.067%
2021-05-26	24.2500	25.4900	24.2500	24.7500	+2.125%	5,849	-76.404%
2021-05-24	24.2400	24.2700	24.2300	24.2351	+0.021%	800	-75.903%
2021-05-21	24.5880	24.5880	24.2300	24.2300	-0.171%	300	-75.898%
2021-05-20	24.3000	24.3000	24.2700	24.2715	+0.006%	700	-75.939%
2021-05-19	24.1700	24.2700	24.1700	24.2700	+0.124%	300	-75.937%
2021-05-18	23.4899	24.2799	23.2600	24.2400	+4.258%	7,627	-75.908%
2021-05-17	23.0800	23.2500	23.0800	23.2500	-0.960%	350	-74.882%
2021-05-11	23.3225	23.4753	23.3225	23.4753	-0.063%	338	-75.123%
2021-05-07	23.4900	23.4900	23.4900	23.4900	+0.428%	253	-75.138%
2021-05-04	23.0000	23.6500	23.0000	23.3900	+0.906%	755	-75.032%
2021-05-03	23.7897	23.7897	23.1800	23.1800	+1.392%	5,511	-74.806%
2021-04-30	23.0000	23.0000	22.8617	22.8617	+0.242%	1,361	-74.455%
2021-04-29	22.8065	22.8065	22.8065	22.8065	+0.824%	259	-74.393%
2021-04-23	22.6200	22.6200	22.6200	22.6200	-1.524%	396	-74.182%
2021-04-22	22.9700	22.9700	22.9700	22.9700	-0.130%	229	-74.576%
2021-04-21	22.9900	23.0150	22.9456	23.0000	+0.043%	2,325	-74.609%
2021-04-20	22.9900	22.9900	22.9900	22.9900	-0.043%	347	-74.598%
2021-04-19	22.9999	22.9999	22.9999	22.9999	+0.744%	404	-74.609%
2021-04-16	22.7932	22.8300	22.7932	22.8300	-0.306%	500	-74.420%
2021-04-15	22.9000	22.9000	22.9000	22.9000	-0.044%	341	-74.498%
2021-04-14	23.2400	23.4500	22.3400	22.9100	+1.506%	781	-74.509%
2021-04-13	21.6100	22.5700	21.6100	22.5700	-0.660%	300	-74.125%
2021-04-12	22.7050	22.7200	22.7050	22.7200	-3.430%	361	-74.296%
2021-04-09	23.9799	23.9799	23.5270	23.5270	+3.735%	650	-75.177%
2021-04-08	22.6800	22.6800	22.6800	22.6800	-0.701%	350	-74.250%
2021-04-07	21.5000	22.8400	21.5000	22.8400	+6.233%	506	-74.431%
2021-04-06	21.5000	21.9980	21.5000	21.5000	-6.195%	2,380	-72.837%
2021-04-05	22.7300	22.9200	22.7300	22.9200	-0.434%	571	-74.520%
2021-04-01	23.0001	23.7348	23.0001	23.0200	-2.043%	1,641	-74.631%
2021-03-31	21.5000	23.9900	21.5000	23.5000	-0.061%	850	-75.149%
2021-03-30	23.1700	23.5144	23.1700	23.5144	+1.486%	932	-75.164%
2021-03-26	23.1600	23.1700	23.1560	23.1700	+0.907%	6,000	-74.795%
2021-03-25	22.9617	22.9617	22.9617	22.9617	-0.899%	210	-74.566%
2021-03-24	23.2900	23.2900	22.9999	23.1700	-0.515%	2,880	-74.795%
2021-03-23	24.9400	24.9400	23.2900	23.2900	+0.129%	426	-74.925%
2021-03-19	23.2600	23.2600	23.2600	23.2600	+1.086%	306	-74.893%
2021-03-17	23.0100	23.0100	23.0100	23.0100	+4.024%	126	-74.620%
2021-03-16	22.1300	22.1400	22.1200	22.1200	-5.328%	550	-73.599%
2021-03-15	22.5500	23.3650	22.5500	23.3650	+3.844%	1,212	-75.005%
2021-03-12	21.0000	22.7700	20.9999	22.5000	+12.444%	5,896	-74.044%
2021-03-10	20.0100	20.0100	20.0100	20.0100	0.000%	344	-70.815%
2021-03-08	20.0100	20.0100	20.0100	20.0100	-0.200%	200	-70.815%
2021-03-05	19.7800	20.7450	19.7800	20.0500	-0.050%	704	-70.873%
2021-03-02	20.0000	20.7550	20.0000	20.0600	-1.570%	1,603	-70.887%
2021-03-01	20.3499	20.3800	20.3499	20.3800	+1.292%	450	-71.344%
2021-02-24	19.3600	20.1200	19.1000	20.1200	+0.877%	1,103	-70.974%
2021-02-23	19.9450	19.9450	19.9450	19.9450	-1.749%	100	-70.719%
2021-02-22	20.3000	20.3000	20.3000	20.3000	-0.049%	151	-71.232%
2021-02-19	20.3100	20.3100	20.3100	20.3100	-1.094%	200	-71.246%
2021-02-18	20.5200	20.5600	20.5100	20.5347	+0.169%	808	-71.560%
2021-02-17	21.5000	21.5000	20.5000	20.5000	-4.607%	700	-71.512%
2021-02-16	21.4900	21.4900	21.4900	21.4900	-0.047%	100	-72.825%
2021-02-12	21.4800	21.6500	21.4600	21.5000	+3.565%	3,192	-72.837%
2021-02-11	20.7600	20.7600	20.7600	20.7600	+3.748%	300	-71.869%
2021-02-08	20.7000	20.7000	20.0100	20.0100	-3.427%	502	-70.815%
2021-02-05	21.4700	21.4700	20.7200	20.7200	+1.171%	2,658	-71.815%
2021-02-04	20.4800	20.4801	20.4800	20.4801	+0.887%	3,250	-71.485%
2021-02-03	20.3000	20.3000	20.3000	20.3000	0.000%	343	-71.232%
2021-02-02	19.9900	20.3000	19.9900	20.3000	+0.296%	1,400	-71.232%
2021-02-01	20.8200	20.8200	20.2100	20.2400	-2.506%	2,321	-71.146%
2021-01-29	20.3000	21.3450	20.2956	20.7603	+2.520%	6,040	-71.869%
2021-01-28	20.2500	20.2500	20.2500	20.2500	+0.746%	301	-71.160%
2021-01-27	19.9950	20.1000	19.9950	20.1000	+1.547%	4,285	-70.945%
2021-01-26	17.5600	20.5500	17.5600	19.7937	+12.720%	21,737	-70.496%
2021-01-25	19.2000	19.2000	17.5600	17.5600	-7.579%	1,092	-66.743%
2021-01-22	16.2101	19.0000	16.2101	19.0000	+6.027%	3,789	-69.263%
2021-01-21	17.1300	17.9200	17.0000	17.9200	+3.584%	3,076	-67.411%
2021-01-20	17.1400	17.4200	16.9200	17.3000	+8.668%	3,112	-66.243%
2021-01-19	16.8000	17.0000	15.7534	15.9200	+2.710%	5,222	-63.317%
2021-01-15	15.3526	15.5100	15.3526	15.5000	-6.288%	27,720	-62.323%
2021-01-14	16.6550	16.9000	16.2100	16.5400	-4.115%	14,859	-64.692%
2021-01-13	17.2500	17.2600	17.2499	17.2499	-0.001%	1,500	-66.145%
2021-01-12	18.1300	18.1400	17.2500	17.2500	-4.511%	18,000	-66.145%
2021-01-11	18.0650	18.0650	18.0650	18.0650	-0.742%	180	-67.672%
2021-01-08	18.2000	18.2000	18.2000	18.2000	-0.299%	1,734	-67.912%
2021-01-05	17.0300	18.7400	17.0100	18.2545	-2.147%	1,225	-68.008%
2021-01-04	18.6550	18.6550	18.6550	18.6550	-1.192%	141	-68.695%
2020-12-31	18.9400	18.9900	18.8600	18.8800	+2.165%	2,200	-69.068%
2020-12-29	18.0700	18.4800	17.1100	18.4800	+0.435%	549	-68.398%
2020-12-28	18.4000	18.4000	17.9564	18.4000	+8.045%	1,220	-68.261%
2020-12-23	17.0300	17.0500	17.0100	17.0300	-1.275%	1,600	-65.708%
2020-12-22	17.2400	17.2500	17.2400	17.2500	+1.471%	370	-66.145%
2020-12-21	17.5600	17.5800	17.0000	17.0000	-3.409%	1,200	-65.647%
2020-12-18	17.5500	17.6000	17.5100	17.6000	+0.114%	1,276	-66.818%
2020-12-17	17.4000	17.6700	17.2800	17.5800	+4.581%	1,102	-66.780%
2020-12-16	14.6200	17.0400	14.6200	16.8100	+15.274%	4,325	-65.259%
2020-12-15	14.5826	14.5826	14.5100	14.5826	+1.976%	577	-59.952%
2020-12-14	14.2900	14.3000	14.2900	14.3000	-4.730%	450	-59.161%
2020-12-11	15.0500	15.0500	15.0100	15.0100	-1.703%	1,935	-61.093%
2020-12-10	15.3500	15.9300	15.2700	15.2700	-0.521%	3,901	-61.755%
2020-12-09	15.1800	15.3500	14.9900	15.3500	+1.521%	1,650	-61.954%
2020-12-08	15.1200	15.1200	15.1200	15.1200	0.000%	300	-61.376%
2020-12-07	15.2000	15.2000	14.5700	15.1200	+4.420%	1,546	-61.376%
2020-12-04	13.8000	14.4800	13.8000	14.4800	+4.852%	2,160	-59.669%
2020-12-03	13.0652	13.8100	13.0000	13.8100	+6.272%	2,302	-57.712%
2020-11-30	12.8000	12.9950	12.8000	12.9950	+0.347%	1,058	-55.060%
2020-11-27	12.9000	12.9500	12.9000	12.9500	+1.172%	1,500	-54.903%
2020-11-25	12.8000	12.9100	12.8000	12.8000	0.000%	776	-54.375%
2020-11-23	12.8000	12.8000	12.8000	12.8000	+0.392%	102	-54.375%
2020-11-19	12.7500	12.7500	12.7500	12.7500	+7.053%	110	-54.196%
2020-11-18	11.9200	11.9200	11.9100	11.9100	+0.084%	211	-50.966%
2020-11-16	11.9000	11.9000	11.9000	11.9000	+1.277%	240	-50.924%
2020-11-12	11.7400	11.7500	11.7400	11.7500	0.000%	340	-50.298%
2020-11-11	11.7500	11.7500	11.7500	11.7500	-2.083%	110	-50.298%
2020-11-10	12.0100	12.2600	11.7200	12.0000	+0.334%	500	-51.333%
2020-11-09	11.8800	11.9600	11.7700	11.9600	+2.926%	1,350	-51.171%
2020-11-04	12.2000	12.2000	11.6200	11.6200	0.000%	801	-49.742%
2020-11-03	11.8900	12.2000	11.6200	11.6200	+1.930%	1,000	-49.742%
2020-11-02	11.0000	11.4000	11.0000	11.4000	+4.972%	390	-48.772%
2020-10-30	11.5000	11.5000	10.8300	10.8600	-8.586%	1,111	-46.225%
2020-10-29	12.6000	12.6000	11.8800	11.8800	+0.849%	699	-50.842%
2020-10-28	12.1900	12.2400	11.7800	11.7800	+2.882%	2,705	-50.424%
2020-10-26	11.5200	11.5200	11.4500	11.4500	-7.587%	2,517	-48.996%
2020-10-23	11.7800	12.3900	11.7800	12.3900	+5.447%	220	-52.865%
2020-10-22	11.4500	12.0000	11.3000	11.7500	+3.982%	1,125	-50.298%
2020-10-21	11.5900	12.2500	11.3000	11.3000	+2.634%	2,517	-48.319%

.dark-mode .Gvjr6x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gvjr6x{ color: #333333; background-color: white; border: 2px solid #333333; }DS/PCDrive Shack Inc. 8.05% Series C Cumulative Redeemable Preferred Stockstock NYSE

DS/PC
Drive Shack Inc. 8.05% Series C Cumulative Redeemable Preferred Stock
stock NYSE