DS

Drive Shack Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Drive Shack Inc DS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.125 -4.75% 2.505 13:04:18
Open Price Low Price High Price Close Price Prev Close
2.61 2.50 2.63 2.63
more quote information »

DS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.582.682.502.58962,804-0.075-2.91%
1 Month3.243.242.382.741,521,809-0.735-22.69%
3 Months3.104.0172.373.142,380,097-0.595-19.19%
6 Months2.534.0172.023.052,726,779-0.025-0.99%
1 Year1.804.0171.072.702,230,5980.70539.17%
3 Years6.216.62090.862.761,135,060-3.71-59.66%
5 Years3.858.060.863.07907,092-1.35-34.94%

DS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 2.63 0.08 3.14% 2.58 2.68 2.56 989,685
Jul 28 2021 2.55 0.00 0.0% 2.57 2.5997 2.51 1,095,649
Jul 27 2021 2.55 -0.09 -3.41% 2.60 2.625 2.50 768,578
Jul 26 2021 2.64 0.10 3.94% 2.55 2.68 2.54 862,399
Jul 23 2021 2.54 -0.02 -0.78% 2.58 2.58 2.501 1,097,711
Jul 22 2021 2.56 -0.10 -3.76% 2.69 2.71 2.52 1,481,739
Jul 21 2021 2.66 0.08 3.1% 2.64 2.69 2.5906 1,516,440
Jul 20 2021 2.58 0.14 5.74% 2.55 2.61 2.4435 1,255,851
Jul 19 2021 2.44 -0.10 -3.94% 2.50 2.5168 2.38 1,835,038
Jul 16 2021 2.54 -0.07 -2.68% 2.63 2.67 2.53 1,675,440
Jul 15 2021 2.61 -0.07 -2.61% 2.71 2.7499 2.57 1,545,612
Jul 14 2021 2.68 -0.08 -2.9% 2.84 2.84 2.66 1,907,913
Jul 13 2021 2.76 -0.25 -8.31% 3.00 3.00 2.75 2,485,529
Jul 12 2021 3.01 0.13 4.51% 3.00 3.08 2.96 2,859,342
Jul 09 2021 2.88 0.03 1.05% 2.90 2.92 2.84 1,669,875
Jul 08 2021 2.85 -0.08 -2.73% 2.83 2.955 2.77 1,616,083
Jul 07 2021 2.93 -0.19 -6.09% 3.12 3.1263 2.91 1,854,280
Jul 06 2021 3.12 -0.03 -0.95% 3.20 3.20 3.05 900,978
Jul 02 2021 3.15 -0.07 -2.17% 3.24 3.24 3.07 1,496,220
Jul 01 2021 3.22 -0.09 -2.72% 3.32 3.32 3.20 845,385
Jun 30 2021 3.31 0.03 0.91% 3.26 3.32 3.18 1,516,125
See More Historical Prices »


Your Recent History
NYSE
DS
Drive Shac..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.