Dark

DS/PD
Drive Shack Inc. 8.375% Series D Cumulative Redeemable Preferred Stock
stock NYSE

Inactive

Dec 30, 2022

5.55USD+5.313%(+0.28)7,807

Pre-market

0.00USD-100.000%(-5.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-30	5.3500	5.8775	5.0801	5.5500	+5.313%	7,807	0.000%
2022-12-29	4.6400	5.4100	4.5100	5.2700	+6.357%	29,723	+5.313%
2022-12-28	5.6500	5.8000	4.9000	4.9550	-9.083%	25,978	+12.008%
2022-12-27	4.6500	5.8700	4.6500	5.4500	+17.204%	40,116	+1.835%
2022-12-23	4.5100	4.9400	4.5100	4.6500	+2.198%	13,540	+19.355%
2022-12-22	5.0000	5.0000	4.3197	4.5500	-9.000%	35,609	+21.978%
2022-12-21	5.2200	5.4900	4.9000	5.0000	-4.123%	12,654	+11.000%
2022-12-20	5.4500	5.4600	5.2150	5.2150	-4.312%	9,344	+6.424%
2022-12-19	5.5400	5.8263	5.2900	5.4500	-1.625%	6,426	+1.835%
2022-12-16	5.7100	6.0700	5.4300	5.5400	-7.667%	3,288	+0.181%
2022-12-15	5.7600	6.1000	5.5100	6.0000	-5.660%	9,493	-7.500%
2022-12-14	8.6400	10.0000	4.9600	6.3600	-42.703%	14,922	-12.736%
2022-12-09	11.1000	11.1200	11.1000	11.1000	-7.500%	501	-50.000%
2022-12-08	12.0000	12.0000	12.0000	12.0000	+8.696%	901	-53.750%
2022-12-05	11.3100	11.3100	11.0400	11.0400	-2.171%	448	-49.728%
2022-12-02	10.9400	11.4500	10.9400	11.2850	-3.298%	701	-50.820%
2022-12-01	11.5300	12.0000	11.4675	11.6699	+11.282%	2,805	-52.442%
2022-11-30	10.1000	10.4868	10.0697	10.4868	+4.869%	4,353	-47.076%
2022-11-29	10.5000	11.4900	9.9000	9.9999	-4.763%	6,256	-44.499%
2022-11-28	10.7500	10.7500	10.5000	10.5000	-2.326%	1,931	-47.143%
2022-11-25	11.4200	11.9500	10.7500	10.7500	-2.184%	1,689	-48.372%
2022-11-23	11.4646	11.7500	10.9900	10.9900	-1.875%	4,791	-49.500%
2022-11-22	11.8100	12.0000	11.0600	11.2000	-6.744%	2,062	-50.446%
2022-11-21	10.1600	13.4600	10.1600	12.0100	+26.421%	4,151	-53.789%
2022-11-18	8.9200	9.5934	8.3900	9.5000	-3.936%	8,246	-41.579%
2022-11-17	9.4500	10.5400	8.2100	9.8892	-2.377%	21,263	-43.878%
2022-11-16	12.2000	12.2000	10.1300	10.1300	-24.907%	1,553	-45.212%
2022-11-15	12.4900	15.0000	12.3900	13.4900	+10.755%	5,932	-58.858%
2022-11-11	12.9600	12.9600	12.1800	12.1800	-10.769%	1,010	-54.433%
2022-11-10	14.0700	14.0700	13.6500	13.6500	-2.500%	2,258	-59.341%
2022-11-08	13.9700	14.0000	13.9700	14.0000	+3.237%	497	-60.357%
2022-11-07	14.4200	14.4200	13.5610	13.5610	-5.432%	1,902	-59.074%
2022-11-01	15.5900	15.5900	14.3400	14.3400	-6.275%	1,355	-61.297%
2022-10-31	15.0000	15.3000	15.0000	15.3000	-1.986%	303	-63.725%
2022-10-27	16.2800	16.2800	15.6100	15.6100	+3.377%	725	-64.446%
2022-10-26	13.2000	15.6600	13.2000	15.1000	+15.179%	4,620	-63.245%
2022-10-24	12.4300	13.1300	12.4300	13.1100	-1.871%	1,075	-57.666%
2022-10-21	14.0500	14.4700	13.2900	13.3600	-1.620%	1,580	-58.458%
2022-10-20	13.9900	14.0000	13.2000	13.5800	-6.345%	3,469	-59.131%
2022-10-19	14.8750	14.9550	14.4500	14.5000	-1.695%	3,123	-61.724%
2022-10-18	14.0750	14.8000	13.9800	14.7500	+5.357%	2,876	-62.373%
2022-10-17	14.3550	14.3550	14.0000	14.0000	-1.339%	1,092	-60.357%
2022-10-13	14.1900	14.1900	14.1900	14.1900	-2.003%	225	-60.888%
2022-10-12	14.2300	14.7500	14.1800	14.4800	+1.401%	1,766	-61.671%
2022-10-11	14.4500	15.4000	14.2800	14.2800	-9.848%	5,809	-61.134%
2022-10-10	16.5000	17.0000	15.6300	15.8400	-1.062%	3,042	-64.962%
2022-10-07	16.1100	16.1100	16.0100	16.0100	-10.308%	690	-65.334%
2022-10-04	17.8500	17.8500	17.8500	17.8500	-4.084%	220	-68.908%
2022-10-03	18.7800	19.4275	18.6000	18.6100	-6.950%	7,793	-70.177%
2022-09-30	20.0000	20.0000	20.0000	20.0000	-2.439%	100	-72.250%
2022-09-29	20.5000	20.5000	20.5000	20.5000	-4.872%	955	-72.927%
2022-09-28	21.5500	21.5500	21.5500	21.5500	+7.161%	287	-74.246%
2022-09-27	20.1100	20.1100	20.1100	20.1100	+0.550%	102	-72.402%
2022-09-26	19.9900	20.0000	19.9900	20.0000	+0.050%	1,627	-72.250%
2022-09-23	20.2800	20.3400	19.9900	19.9900	-4.582%	844	-72.236%
2022-09-22	20.0000	21.3095	19.7900	20.9500	+7.990%	4,157	-73.508%
2022-09-21	19.4000	19.4000	19.4000	19.4000	-3.000%	309	-71.392%
2022-09-20	20.0000	20.0000	20.0000	20.0000	0.000%	320	-72.250%
2022-09-19	20.0000	20.0000	20.0000	20.0000	+3.092%	144	-72.250%
2022-09-15	19.4001	19.4001	19.4001	19.4001	+0.104%	301	-71.392%
2022-09-13	19.3700	19.3800	19.3700	19.3800	-9.902%	700	-71.362%
2022-09-09	21.5000	21.5100	21.5000	21.5100	-2.227%	429	-74.198%
2022-09-08	20.0000	22.0000	19.0000	22.0000	+10.000%	9,196	-74.773%
2022-09-06	20.2450	20.2450	20.0000	20.0000	0.000%	701	-72.250%
2022-09-02	20.0000	20.0000	20.0000	20.0000	-2.439%	103	-72.250%
2022-09-01	20.5000	20.5000	20.5000	20.5000	-2.844%	502	-72.927%
2022-08-23	21.2714	21.2714	21.1000	21.1000	-1.632%	290	-73.697%
2022-08-22	21.4000	21.4500	21.4000	21.4500	+1.179%	400	-74.126%
2022-08-19	21.2000	21.2000	21.2000	21.2000	-0.141%	0	-73.821%
2022-08-18	21.2300	21.2300	21.2300	21.2300	+0.999%	250	-73.858%
2022-08-16	20.5400	21.0200	20.5200	21.0200	+0.095%	809	-73.597%
2022-08-12	21.0000	21.0000	21.0000	21.0000	+0.647%	800	-73.571%
2022-08-11	21.5000	21.5000	20.8650	20.8650	+1.632%	1,301	-73.400%
2022-08-09	20.4500	20.5300	19.9901	20.5300	-6.639%	1,900	-72.966%
2022-08-08	20.5400	21.9900	20.5400	21.9900	+9.422%	1,025	-74.761%
2022-08-04	20.0965	20.0965	20.0965	20.0965	-3.614%	1,000	-72.383%
2022-08-03	19.7600	20.8500	19.7600	20.8500	+8.991%	2,194	-73.381%
2022-08-02	18.9000	19.1300	18.9000	19.1300	+3.127%	1,039	-70.988%
2022-08-01	18.5400	18.5500	18.5400	18.5500	+0.325%	886	-70.081%
2022-07-29	18.3000	18.5800	18.3000	18.4899	+1.175%	2,922	-69.984%
2022-07-28	18.2751	18.2751	18.2751	18.2751	+1.359%	738	-69.631%
2022-07-27	18.2700	18.3900	18.0300	18.0300	-0.387%	2,074	-69.218%
2022-07-26	18.1000	18.1000	18.1000	18.1000	+0.388%	600	-69.337%
2022-07-22	18.0300	18.0300	18.0300	18.0300	+2.852%	150	-69.218%
2022-07-21	17.5300	17.5300	17.5300	17.5300	+2.917%	116	-68.340%
2022-07-20	17.5300	17.7175	17.0331	17.0331	-7.730%	3,551	-67.416%
2022-07-12	18.3600	18.5816	18.3600	18.4600	+0.054%	1,626	-69.935%
2022-07-08	18.5300	18.5300	18.4500	18.4500	-0.432%	826	-69.919%
2022-07-07	18.5500	18.5500	18.5300	18.5300	-0.001%	729	-70.049%
2022-07-06	18.5301	18.5301	18.5301	18.5301	-0.590%	1,000	-70.049%
2022-07-05	18.9820	18.9820	18.6400	18.6400	-3.719%	513	-70.225%
2022-06-30	19.3600	19.3600	19.3600	19.3600	+1.468%	600	-71.333%
2022-06-28	19.6000	19.6000	19.0800	19.0800	-3.734%	1,199	-70.912%
2022-06-27	19.8200	19.8200	19.8200	19.8200	+0.354%	202	-71.998%
2022-06-23	19.7500	19.7500	19.7500	19.7500	+0.203%	710	-71.899%
2022-06-22	19.7700	19.7700	19.7100	19.7100	+0.715%	1,050	-71.842%
2022-06-21	19.5700	19.5700	19.5700	19.5700	-1.062%	101	-71.640%
2022-06-17	19.6400	19.7800	19.6400	19.7800	+0.101%	1,598	-71.941%
2022-06-15	19.9800	19.9800	19.7600	19.7600	-0.458%	1,000	-71.913%
2022-06-14	20.2500	20.2500	19.7700	19.8509	-2.930%	1,114	-72.042%
2022-06-13	20.5500	20.5500	20.4500	20.4500	-2.665%	740	-72.861%
2022-06-10	21.0000	21.0100	21.0000	21.0100	+0.048%	527	-73.584%
2022-06-09	21.0000	21.3000	21.0000	21.0000	+1.892%	1,161	-73.571%
2022-06-08	20.8400	20.8400	20.6100	20.6100	-3.681%	274	-73.071%
2022-06-06	21.7500	21.7500	21.3977	21.3977	+0.083%	1,052	-74.063%
2022-06-03	21.1600	21.4100	21.1600	21.3800	+2.788%	653	-74.041%
2022-06-02	21.0700	21.8000	20.8000	20.8000	-0.716%	1,294	-73.317%
2022-06-01	20.9300	21.0000	20.5900	20.9500	-1.643%	1,013	-73.508%
2022-05-27	21.2000	21.4000	20.5000	21.3000	-3.005%	2,144	-73.944%
2022-05-24	21.2600	21.9600	21.2600	21.9600	+4.224%	536	-74.727%
2022-05-20	21.0700	21.0700	21.0700	21.0700	+0.333%	207	-73.659%
2022-05-19	19.8800	24.5000	19.8800	21.0000	+8.415%	4,701	-73.571%
2022-05-18	19.6500	19.6500	19.3700	19.3700	-3.053%	482	-71.347%
2022-05-17	18.9000	20.2400	18.9000	19.9800	-0.150%	4,004	-72.222%
2022-05-16	20.1150	20.2300	20.0000	20.0100	+2.668%	600	-72.264%
2022-05-13	19.4500	19.4900	18.9342	19.4900	-1.615%	1,025	-71.524%
2022-05-11	19.8099	19.8099	19.8099	19.8099	+0.303%	1,005	-71.984%
2022-05-10	19.7500	19.7500	19.7500	19.7500	-0.754%	164	-71.899%
2022-05-09	22.5000	22.5000	19.8600	19.9000	-11.830%	6,539	-72.111%
2022-05-06	22.5200	22.5700	22.4900	22.5700	-1.009%	1,500	-75.410%
2022-05-05	22.5800	22.8500	22.5800	22.8000	-0.437%	3,495	-75.658%
2022-05-03	22.9500	22.9500	22.9000	22.9000	+1.417%	752	-75.764%
2022-05-02	22.5800	22.5800	22.5800	22.5800	-2.672%	163	-75.421%
2022-04-29	23.2000	23.2000	23.2000	23.2000	-0.215%	207	-76.078%
2022-04-28	23.2500	23.2500	23.2500	23.2500	+0.868%	111	-76.129%
2022-04-22	23.1900	23.1900	23.0500	23.0500	-0.945%	300	-75.922%
2022-04-20	23.2000	23.7999	23.2000	23.2700	-1.607%	1,055	-76.150%
2022-04-18	23.6498	23.6500	23.6498	23.6500	-0.000%	308	-76.533%
2022-04-14	23.6500	23.6501	23.6500	23.6501	+0.596%	400	-76.533%
2022-04-13	24.0000	24.0000	23.5100	23.5100	+0.988%	2,564	-76.393%
2022-04-12	23.5500	23.5500	23.2800	23.2800	-1.314%	563	-76.160%
2022-04-11	24.7500	24.7500	23.5900	23.5900	-3.081%	1,112	-76.473%
2022-04-08	24.4900	24.4900	24.2500	24.3400	-1.657%	1,399	-77.198%
2022-04-07	24.2500	24.7500	24.2500	24.7500	+1.528%	1,865	-77.576%
2022-04-06	24.5900	24.7400	24.3775	24.3775	+1.531%	2,000	-77.233%
2022-04-05	24.1677	24.6100	24.0100	24.0100	+0.062%	2,663	-76.885%
2022-04-04	23.7500	24.5000	23.7500	23.9951	+2.395%	2,188	-76.870%
2022-04-01	23.7000	23.7000	23.3000	23.4339	-1.123%	1,915	-76.316%
2022-03-31	24.0000	24.0000	23.7000	23.7000	-2.066%	749	-76.582%
2022-03-30	24.2000	24.2000	24.2000	24.2000	0.000%	571	-77.066%
2022-03-29	24.2000	24.2000	24.2000	24.2000	0.000%	679	-77.066%
2022-03-28	24.2000	24.2000	24.2000	24.2000	0.000%	120	-77.066%
2022-03-25	24.2000	24.2000	24.2000	24.2000	+0.833%	135	-77.066%
2022-03-24	23.9800	24.0000	23.9800	24.0000	0.000%	400	-76.875%
2022-03-22	24.0000	24.0000	24.0000	24.0000	-1.031%	400	-76.875%
2022-03-21	23.7800	24.2500	23.7800	24.2500	+2.019%	553	-77.113%
2022-03-18	23.7700	23.7700	23.7700	23.7700	+1.149%	120	-76.651%
2022-03-17	23.5000	23.5000	23.4999	23.4999	-0.043%	1,816	-76.383%
2022-03-16	23.5000	23.6600	23.4400	23.5100	+0.043%	6,172	-76.393%
2022-03-15	23.4900	23.5000	23.4900	23.5000	+0.978%	800	-76.383%
2022-03-14	23.2725	23.2725	23.2725	23.2725	+0.442%	968	-76.152%
2022-03-11	23.4500	23.5000	23.0800	23.1700	+2.886%	3,802	-76.047%
2022-03-10	23.0300	23.0300	22.5000	22.5200	-3.637%	4,727	-75.355%
2022-03-09	23.1400	23.3700	22.8500	23.3700	-0.553%	450	-76.252%
2022-03-04	23.5000	23.5001	23.5000	23.5000	+2.041%	3,204	-76.383%
2022-03-03	23.9200	23.9900	23.0200	23.0300	-6.000%	3,892	-75.901%
2022-03-02	24.5700	24.5700	24.5000	24.5000	+1.786%	2,703	-77.347%
2022-03-01	24.4500	24.4500	24.0700	24.0700	-2.826%	503	-76.942%
2022-02-28	24.7700	24.7700	24.7700	24.7700	-0.081%	300	-77.594%
2022-02-25	24.7900	24.7900	24.7900	24.7900	+0.761%	120	-77.612%
2022-02-24	24.0600	24.6028	23.7600	24.6028	+0.420%	532	-77.442%
2022-02-22	25.0000	25.0000	24.5000	24.5000	0.000%	500	-77.347%
2022-02-18	24.5000	24.5000	24.5000	24.5000	-1.922%	100	-77.347%
2022-02-17	24.9800	24.9800	24.9800	24.9800	+1.938%	100	-77.782%
2022-02-16	24.5050	24.5050	24.5050	24.5050	+0.020%	181	-77.352%
2022-02-14	24.5000	24.5000	24.5000	24.5000	+0.000%	100	-77.347%
2022-02-09	24.4999	24.5000	24.4921	24.4999	-0.041%	1,376	-77.347%
2022-02-04	24.4800	24.5100	24.4800	24.5100	-0.769%	1,050	-77.356%
2022-02-03	24.5000	24.7000	24.5000	24.7000	+1.437%	500	-77.530%
2022-02-02	24.6600	24.6600	24.3500	24.3500	-1.973%	510	-77.207%
2022-02-01	24.8400	24.8400	24.8400	24.8400	+1.118%	104	-77.657%
2022-01-31	24.0830	24.5654	23.7031	24.5654	+4.135%	1,224	-77.407%
2022-01-28	23.5900	23.5900	23.5900	23.5900	-6.796%	227	-76.473%
2022-01-27	25.3100	25.3100	25.3100	25.3100	+4.114%	140	-78.072%
2022-01-26	24.2400	24.7238	24.2400	24.3100	-0.654%	1,309	-77.170%
2022-01-25	24.0700	24.4700	24.0000	24.4700	-2.120%	500	-77.319%
2022-01-21	24.6300	25.0000	24.6300	25.0000	0.000%	1,219	-77.800%
2022-01-20	24.9900	25.0000	24.9900	25.0000	+0.442%	202	-77.800%
2022-01-18	24.8900	24.8900	24.8900	24.8900	-0.837%	306	-77.702%
2022-01-14	25.1000	25.1000	25.1000	25.1000	0.000%	500	-77.888%
2022-01-11	25.1000	25.1000	25.1000	25.1000	0.000%	445	-77.888%
2022-01-10	25.0000	25.1100	24.9999	25.1000	+1.210%	2,206	-77.888%
2022-01-07	24.7400	24.8600	24.7400	24.8000	+1.142%	5,740	-77.621%
2022-01-06	24.5200	24.5200	24.5200	24.5200	-0.568%	100	-77.365%
2022-01-05	24.5400	24.6600	24.5201	24.6600	-0.484%	1,000	-77.494%
2022-01-04	24.8900	24.9500	24.7800	24.7800	-0.482%	995	-77.603%
2022-01-03	24.6000	24.9450	24.6000	24.9000	-0.797%	3,070	-77.711%
2021-12-31	25.0500	25.1000	25.0500	25.1000	+0.440%	300	-77.888%
2021-12-30	24.9000	24.9900	24.0900	24.9900	-0.636%	2,824	-77.791%
2021-12-28	25.1500	25.1500	25.1500	25.1500	-0.238%	100	-77.932%
2021-12-27	25.1499	25.2100	25.1150	25.2100	+0.840%	2,508	-77.985%
2021-12-23	25.0000	25.0000	25.0000	25.0000	+1.010%	1,100	-77.800%
2021-12-20	24.7500	24.7500	24.7500	24.7500	-0.242%	100	-77.576%
2021-12-17	24.9900	25.0488	24.8100	24.8100	-0.760%	2,478	-77.630%
2021-12-15	25.0000	25.0400	24.9500	25.0000	+0.402%	2,544	-77.800%
2021-12-14	24.9000	24.9872	24.9000	24.9000	-1.210%	1,869	-77.711%
2021-12-13	25.0000	25.2050	24.8300	25.2050	+0.820%	1,420	-77.981%
2021-12-09	25.0000	25.0000	25.0000	25.0000	-2.724%	900	-77.800%
2021-12-08	25.6500	25.7000	25.6500	25.7000	+3.337%	1,000	-78.405%
2021-12-07	24.9000	24.9000	24.8192	24.8700	+1.635%	2,360	-77.684%
2021-12-06	24.4700	24.4700	24.4700	24.4700	+0.205%	718	-77.319%
2021-12-03	24.3000	24.4200	24.1950	24.4200	+0.660%	2,241	-77.273%
2021-12-02	24.7500	24.8000	24.2600	24.2600	-2.960%	1,025	-77.123%
2021-12-01	25.0866	25.0866	24.7500	25.0000	+0.888%	1,400	-77.800%
2021-11-30	24.8100	24.8500	24.7800	24.7800	-0.121%	7,211	-77.603%
2021-11-29	24.8300	24.8300	24.8100	24.8100	+0.040%	200	-77.630%
2021-11-26	25.0000	25.0000	24.8000	24.8000	-1.077%	2,595	-77.621%
2021-11-24	25.1500	25.1500	25.0700	25.0700	+0.040%	600	-77.862%
2021-11-23	25.2000	25.2000	25.0600	25.0600	-1.261%	2,405	-77.853%
2021-11-19	25.4600	25.5400	25.3800	25.3800	+0.874%	678	-78.132%
2021-11-18	25.1600	25.1600	25.1600	25.1600	-0.553%	219	-77.941%
2021-11-17	25.1500	25.3000	25.1500	25.3000	+0.238%	350	-78.063%
2021-11-12	25.2500	25.2500	25.2400	25.2400	-0.903%	357	-78.011%
2021-11-11	25.4700	25.4700	25.4700	25.4700	+1.152%	152	-78.210%
2021-11-10	25.5000	25.5000	25.1800	25.1800	-1.756%	1,041	-77.959%
2021-11-08	25.2400	25.9800	25.2400	25.6300	-1.423%	13,517	-78.346%
2021-11-05	26.0000	26.0000	25.7500	26.0000	+1.167%	1,053	-78.654%
2021-11-04	25.7000	25.7000	25.7000	25.7000	+0.784%	100	-78.405%
2021-11-01	25.5001	25.5001	25.5000	25.5001	+0.394%	954	-78.235%
2021-10-29	25.4000	25.4000	25.4000	25.4000	+0.039%	263	-78.150%
2021-10-28	25.7200	25.7200	25.3900	25.3900	-0.424%	400	-78.141%
2021-10-27	25.4980	25.4980	25.4980	25.4980	-0.418%	400	-78.234%
2021-10-26	25.6050	25.6050	25.6050	25.6050	+0.294%	130	-78.325%
2021-10-25	25.1700	25.5300	25.1500	25.5300	-0.078%	2,037	-78.261%
2021-10-19	25.7900	25.7900	25.3240	25.5500	+0.275%	1,080	-78.278%
2021-10-12	25.7300	25.7300	25.4800	25.4800	-0.508%	1,909	-78.218%
2021-10-11	25.2100	25.6100	25.1600	25.6100	-0.813%	1,804	-78.329%
2021-10-08	25.9400	26.0000	25.7800	25.8200	-0.654%	2,031	-78.505%
2021-10-05	25.6800	26.2000	25.6800	25.9900	+2.383%	2,102	-78.646%
2021-10-04	25.7000	25.7000	25.3850	25.3850	-1.723%	2,180	-78.137%
2021-09-29	25.4600	25.8300	25.4600	25.8300	+1.573%	329	-78.513%
2021-09-28	25.9500	26.0000	25.4200	25.4300	-3.179%	660	-78.175%
2021-09-27	25.4307	26.2650	25.4201	26.2650	-0.133%	1,600	-78.869%
2021-09-15	26.3000	26.3000	26.3000	26.3000	-0.717%	209	-78.897%
2021-09-13	26.4800	26.4900	26.4800	26.4900	+3.517%	238	-79.049%
2021-09-10	25.5900	25.5900	25.5900	25.5900	-0.658%	309	-78.312%
2021-09-07	25.7595	25.7595	25.7595	25.7595	+0.938%	109	-78.455%
2021-09-03	25.5201	25.5201	25.5201	25.5201	-3.661%	200	-78.252%
2021-08-31	26.9300	26.9300	26.4900	26.4900	+2.874%	852	-79.049%
2021-08-25	25.7500	25.7500	25.7500	25.7500	0.000%	675	-78.447%
2021-08-17	25.7500	25.7500	25.7500	25.7500	+0.175%	232	-78.447%
2021-08-13	25.7500	25.7500	25.4100	25.7050	+1.601%	1,720	-78.409%
2021-08-12	25.3000	25.3000	25.3000	25.3000	+0.003%	100	-78.063%
2021-08-09	25.2999	25.3000	25.2992	25.2992	+1.197%	2,437	-78.063%
2021-08-06	25.0000	25.0000	25.0000	25.0000	-0.160%	462	-77.800%
2021-08-05	25.0706	25.0706	25.0401	25.0401	-1.222%	293	-77.836%
2021-08-04	24.9800	25.3500	24.9800	25.3500	+1.441%	2,755	-78.107%
2021-08-03	24.9900	24.9900	24.9900	24.9900	-0.755%	600	-77.791%
2021-07-30	25.1800	25.1800	25.1800	25.1800	+0.720%	152	-77.959%
2021-07-29	25.0000	25.0000	25.0000	25.0000	+0.196%	1,200	-77.800%
2021-07-28	24.9510	24.9510	24.9510	24.9510	+0.004%	100	-77.756%
2021-07-27	24.9500	24.9500	24.9500	24.9500	+0.362%	200	-77.756%
2021-07-26	24.9800	25.0000	24.8600	24.8600	-0.427%	1,129	-77.675%
2021-07-23	25.2000	25.2000	24.9500	24.9667	+0.672%	1,286	-77.770%
2021-07-20	24.8000	24.8000	24.8000	24.8000	0.000%	100	-77.621%
2021-07-19	24.7000	25.1500	24.6001	24.8000	-1.630%	2,786	-77.621%
2021-07-16	25.2600	25.3000	25.2100	25.2110	+1.249%	1,853	-77.986%
2021-07-13	24.8400	25.0340	24.8100	24.9000	-0.392%	14,654	-77.711%
2021-07-12	25.0000	25.0000	24.8950	24.9979	-0.008%	4,550	-77.798%
2021-07-09	25.0000	25.0000	25.0000	25.0000	0.000%	500	-77.800%
2021-07-08	25.0000	25.0000	25.0000	25.0000	+0.474%	451	-77.800%
2021-07-07	24.7500	24.8820	24.7500	24.8820	-0.112%	806	-77.695%
2021-07-06	24.9000	24.9100	24.9000	24.9100	+0.040%	1,193	-77.720%
2021-07-02	24.9000	24.9108	24.9000	24.9000	-0.114%	6,369	-77.711%
2021-07-01	24.9285	24.9285	24.9285	24.9285	-0.286%	123	-77.736%
2021-06-30	24.8400	25.0000	24.7501	25.0000	-0.199%	5,089	-77.800%
2021-06-29	25.2999	25.2999	24.9750	25.0499	-0.989%	1,270	-77.844%
2021-06-28	25.3000	25.3000	25.3000	25.3000	-0.394%	263	-78.063%
2021-06-25	25.1500	25.4000	25.1500	25.4000	+1.115%	1,150	-78.150%
2021-06-24	25.1501	25.1501	25.1200	25.1200	+0.319%	794	-77.906%
2021-06-22	25.0500	25.0500	25.0400	25.0400	-0.040%	3,970	-77.835%
2021-06-21	24.7200	25.0603	24.7000	25.0500	-0.063%	8,998	-77.844%
2021-06-18	25.0500	25.1100	25.0500	25.0659	+0.183%	1,564	-77.858%
2021-06-17	25.1000	25.1300	25.0200	25.0200	-1.457%	781	-77.818%
2021-06-16	25.2800	25.3900	24.8767	25.3900	+0.395%	5,355	-78.141%
2021-06-15	24.9000	25.3660	24.8050	25.2900	+2.389%	5,799	-78.055%
2021-06-14	24.7400	24.7500	24.7000	24.7000	-0.262%	7,227	-77.530%
2021-06-11	24.5000	24.7650	24.5000	24.7650	+1.309%	1,251	-77.589%
2021-06-10	24.2352	24.7300	23.9385	24.4450	+1.347%	7,454	-77.296%
2021-06-09	24.1100	24.9250	23.7700	24.1200	+0.146%	6,843	-76.990%
2021-06-08	24.3000	24.9103	24.0848	24.0848	-1.975%	5,977	-76.956%
2021-06-07	24.9200	24.9200	24.3850	24.5700	-0.325%	3,649	-77.411%
2021-06-04	24.3700	24.7400	23.8332	24.6500	+1.232%	5,807	-77.485%
2021-06-03	24.4500	24.4600	24.0000	24.3500	-1.700%	2,101	-77.207%
2021-06-02	24.7500	24.7712	24.6530	24.7712	+0.167%	975	-77.595%
2021-05-28	24.7250	24.9000	24.6000	24.7300	+0.733%	4,355	-77.558%
2021-05-27	24.4100	24.8900	24.4100	24.5500	+0.204%	3,302	-77.393%
2021-05-26	23.9596	24.5001	23.9596	24.5001	+3.289%	4,327	-77.347%
2021-05-25	23.7200	23.7200	23.7200	23.7200	-0.378%	49	-76.602%
2021-05-24	23.7650	24.0560	23.5400	23.8100	+1.449%	3,061	-76.690%
2021-05-21	24.8900	24.8900	23.4700	23.4700	-2.813%	2,476	-76.353%
2021-05-20	24.0000	24.9800	24.0000	24.1494	+0.623%	1,302	-77.018%
2021-05-19	23.9999	24.0000	23.8640	24.0000	+1.053%	902	-76.875%
2021-05-18	23.9800	24.0000	23.3855	23.7500	-0.628%	4,950	-76.632%
2021-05-17	22.7900	23.9000	22.7400	23.9000	+5.147%	4,028	-76.778%
2021-05-14	23.3000	23.7600	22.7300	22.7300	+0.843%	5,928	-75.583%
2021-05-13	22.7600	22.7600	22.5400	22.5400	-2.000%	1,207	-75.377%
2021-05-12	23.9900	23.9900	23.0000	23.0000	-2.127%	3,274	-75.870%
2021-05-11	23.4600	23.5000	23.4600	23.4999	+0.042%	2,240	-76.383%
2021-05-10	23.5000	23.5000	23.4900	23.4900	+0.157%	2,502	-76.373%
2021-05-07	23.5000	23.5000	23.3900	23.4532	+0.874%	2,649	-76.336%
2021-05-06	23.4800	23.4900	23.2500	23.2500	-1.022%	1,200	-76.129%
2021-05-05	23.4800	23.4900	23.4800	23.4900	+0.859%	2,715	-76.373%
2021-05-04	23.3400	23.4900	23.2900	23.2900	+0.129%	564	-76.170%
2021-05-03	23.2500	23.3800	23.1950	23.2600	+0.955%	4,449	-76.139%
2021-04-30	22.8700	23.1600	22.8700	23.0400	-0.775%	960	-75.911%
2021-04-29	23.2499	23.2499	23.2200	23.2200	+2.290%	378	-76.098%
2021-04-28	23.3400	23.3400	22.6400	22.7001	-2.866%	1,368	-75.551%
2021-04-23	23.3700	23.3700	23.3700	23.3700	-0.299%	925	-76.252%
2021-04-22	23.4400	23.4400	23.4400	23.4400	+0.043%	105	-76.323%
2021-04-19	23.4300	23.4300	23.4300	23.4300	+0.085%	100	-76.312%
2021-04-14	23.4100	23.4100	23.4100	23.4100	+1.254%	100	-76.292%
2021-04-13	22.7400	23.1200	22.7400	23.1200	+0.522%	1,183	-75.995%
2021-04-09	22.8316	23.1000	22.3600	23.0000	-2.044%	706	-75.870%
2021-04-07	23.3900	23.4800	23.3800	23.4800	+1.054%	1,100	-76.363%
2021-04-06	23.2350	23.2350	23.2350	23.2350	+1.640%	1,100	-76.114%
2021-04-05	22.8600	22.8600	22.8600	22.8600	+0.395%	100	-75.722%
2021-04-01	22.7830	22.8100	22.7700	22.7700	-0.350%	1,025	-75.626%
2021-03-31	23.1200	23.1200	22.7700	22.8500	-4.673%	825	-75.711%
2021-03-30	23.7000	23.9700	23.7000	23.9700	+1.353%	804	-76.846%
2021-03-29	23.6999	23.7000	23.6500	23.6500	+1.285%	6,645	-76.533%
2021-03-26	23.4200	23.6000	23.0000	23.3500	-0.489%	9,204	-76.231%
2021-03-25	23.4648	23.4648	23.4648	23.4648	-0.362%	200	-76.348%
2021-03-24	23.4600	23.5700	23.4600	23.5500	+1.247%	1,527	-76.433%
2021-03-23	23.3000	23.5600	23.2600	23.2600	-1.021%	5,004	-76.139%
2021-03-22	23.4600	23.5000	23.3200	23.5000	0.000%	1,799	-76.383%
2021-03-19	23.2400	23.5000	23.2400	23.5000	+1.249%	3,905	-76.383%
2021-03-15	23.1000	23.2750	23.0900	23.2102	+0.347%	2,951	-76.088%
2021-03-12	21.0000	23.1300	21.0000	23.1300	+15.650%	4,228	-76.005%
2021-03-10	19.0299	20.4650	19.0299	20.0000	-0.463%	2,444	-72.250%
2021-03-09	20.1000	20.1900	20.0930	20.0930	-0.653%	800	-72.378%
2021-03-08	20.2250	20.2250	20.0100	20.2250	-0.099%	536	-72.559%
2021-03-05	19.1950	20.4900	19.1950	20.2450	-0.808%	1,602	-72.586%
2021-03-04	20.4450	21.1800	20.4100	20.4100	-1.186%	774	-72.807%
2021-03-03	20.6550	20.6550	20.6550	20.6550	+2.000%	178	-73.130%
2021-03-01	20.1400	20.3000	20.1000	20.2500	+0.471%	3,225	-72.593%
2021-02-26	20.5000	20.5000	19.8950	20.1550	+0.774%	2,338	-72.463%
2021-02-23	19.5200	20.0001	19.5200	20.0001	-4.716%	1,250	-72.250%
2021-02-22	20.9900	20.9900	20.9900	20.9900	-0.143%	250	-73.559%
2021-02-19	21.0100	21.0400	21.0100	21.0200	+1.413%	586	-73.597%
2021-02-18	21.0000	21.0000	20.7271	20.7271	-1.300%	745	-73.223%
2021-02-17	21.1200	21.4140	19.0100	21.0000	-0.474%	6,523	-73.571%
2021-02-16	21.1000	21.1000	21.1000	21.1000	-0.236%	100	-73.697%
2021-02-12	21.4999	21.7500	21.1500	21.1500	-0.424%	4,050	-73.759%
2021-02-11	20.9500	21.2400	20.9500	21.2400	+3.610%	1,766	-73.870%
2021-02-10	20.2000	20.5000	20.2000	20.5000	+0.436%	449	-72.927%
2021-02-09	20.0000	20.4110	20.0000	20.4110	-0.434%	1,384	-72.809%
2021-02-08	20.0000	20.5000	20.0000	20.5000	+2.487%	1,468	-72.927%
2021-02-05	19.5100	20.5300	19.5000	20.0026	-2.474%	5,868	-72.254%
2021-02-04	20.5000	21.4400	20.5000	20.5100	+0.441%	1,301	-72.940%
2021-02-03	20.3800	20.4200	20.3700	20.4200	+0.591%	400	-72.821%
2021-02-02	20.1200	20.3000	20.1200	20.3000	-0.098%	506	-72.660%
2021-02-01	20.9900	21.0900	20.3200	20.3200	-3.422%	5,876	-72.687%
2021-01-29	20.6900	21.4699	20.6600	21.0400	+5.042%	4,649	-73.622%
2021-01-28	19.7900	20.0300	19.7900	20.0300	+0.100%	1,651	-72.292%
2021-01-27	19.0100	21.0000	19.0100	20.0100	+1.061%	3,289	-72.264%
2021-01-26	19.3600	20.4900	18.9300	19.8000	+12.245%	22,857	-71.970%
2021-01-25	17.6400	17.6400	17.6400	17.6400	-8.743%	526	-68.537%
2021-01-22	18.4800	19.3600	18.4600	19.3300	+4.486%	2,095	-71.288%
2021-01-21	17.7000	18.5000	17.7000	18.5000	+6.751%	1,024	-70.000%
2021-01-19	17.1100	17.3300	17.1100	17.3300	+1.311%	1,000	-67.975%
2021-01-15	17.1500	17.1500	16.2100	17.1058	-3.083%	1,100	-67.555%
2021-01-14	17.6500	17.6552	17.6500	17.6500	+0.800%	8,400	-68.555%
2021-01-12	17.5300	17.5300	17.5100	17.5100	-7.696%	4,472	-68.304%
2021-01-11	18.8700	19.1600	18.8700	18.9700	+0.530%	3,712	-70.743%
2021-01-08	19.4267	19.4267	18.8400	18.8700	-3.379%	3,337	-70.588%
2021-01-06	19.5300	19.5300	19.5300	19.5300	+0.103%	675	-71.582%
2021-01-05	19.5285	19.5285	19.5100	19.5100	+2.792%	400	-71.553%
2020-12-31	18.2000	18.9800	18.2000	18.9800	+9.965%	1,200	-70.759%
2020-12-30	17.2600	17.2600	17.2600	17.2600	-3.306%	137	-67.845%

.dark-mode .lTztYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTztYn{ color: #333333; background-color: white; border: 2px solid #333333; }DS/PDDrive Shack Inc. 8.375% Series D Cumulative Redeemable Preferred Stockstock NYSE

DS/PD
Drive Shack Inc. 8.375% Series D Cumulative Redeemable Preferred Stock
stock NYSE