DS

Drive Shack Historical Data

DS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 1.32 -0.03 -2.22% 1.35 1.36 1.30 1,229,229
Jan 20 2022 1.35 -0.04 -2.88% 1.42 1.42 1.33 2,119,177
Jan 19 2022 1.39 -0.05 -3.47% 1.41 1.44 1.37 1,703,682
Jan 18 2022 1.44 -0.01 -0.69% 1.47 1.53 1.42 1,289,141
Jan 17 2022 1.45 0.00 +0.00% 1.49 1.5099 1.42 0
Jan 14 2022 1.45 -0.05 -3.33% 1.49 1.5099 1.42 1,381,901
Jan 13 2022 1.50 -0.02 -1.32% 1.53 1.58 1.48 645,134
Jan 12 2022 1.52 -0.07 -4.4% 1.59 1.59 1.52 725,755
Jan 11 2022 1.59 0.11 7.43% 1.48 1.5975 1.445 1,766,927
Jan 10 2022 1.48 -0.02 -1.33% 1.49 1.49 1.44 1,293,846
Jan 07 2022 1.50 0.00 0.0% 1.49 1.535 1.48 535,569
Jan 06 2022 1.50 -0.01 -0.66% 1.49 1.53 1.48 1,159,022
Jan 05 2022 1.51 -0.09 -5.63% 1.57 1.63 1.49 1,414,136
Jan 04 2022 1.60 -0.05 -3.03% 1.66 1.71 1.59 1,335,751
Jan 03 2022 1.65 0.22 15.38% 1.48 1.65 1.46 2,007,544
Dec 31 2021 1.43 -0.11 -7.14% 1.53 1.53 1.425 2,759,272
Dec 30 2021 1.54 0.08 5.48% 1.44 1.56 1.44 1,542,254
Dec 29 2021 1.46 -0.10 -6.41% 1.56 1.59 1.43 1,631,356
Dec 28 2021 1.56 -0.01 -0.64% 1.59 1.65 1.55 1,338,133
Dec 27 2021 1.57 0.04 2.61% 1.52 1.59 1.48 1,564,536
Dec 24 2021 1.53 0.00 +0.00% 1.47 1.54 1.46 0
Dec 23 2021 1.53 0.05 3.38% 1.47 1.54 1.46 1,161,418
Dec 22 2021 1.48 -0.02 -1.33% 1.45 1.535 1.45 900,573
Dec 21 2021 1.50 0.03 2.04% 1.47 1.53 1.47 1,598,253
Dec 20 2021 1.47 -0.06 -3.92% 1.45 1.49 1.435 1,236,240
Dec 17 2021 1.53 0.07 4.79% 1.44 1.54 1.39 1,485,592
Dec 16 2021 1.46 -0.05 -3.31% 1.54 1.55 1.44 1,504,637
Dec 15 2021 1.51 0.01 0.67% 1.49 1.52 1.41 1,462,568
Dec 14 2021 1.50 0.01 0.67% 1.47 1.54 1.45 2,133,010
Dec 13 2021 1.49 -0.07 -4.49% 1.52 1.5699 1.43 2,712,528
Dec 10 2021 1.56 -0.08 -4.88% 1.75 1.78 1.55 1,385,107
Dec 09 2021 1.64 -0.10 -5.75% 1.70 1.79 1.63 883,496
Dec 08 2021 1.74 -0.02 -1.14% 1.785 1.80 1.725 822,488
Dec 07 2021 1.76 0.17 10.69% 1.64 1.82 1.6304 4,055,674
Dec 06 2021 1.59 0.06 3.92% 1.53 1.63 1.53 1,861,584
Dec 03 2021 1.53 -0.09 -5.56% 1.65 1.65 1.515 2,231,828
Dec 02 2021 1.62 0.02 1.25% 1.62 1.6682 1.58 2,223,072
Dec 01 2021 1.60 -0.11 -6.43% 1.75 1.80 1.59 1,376,808
Nov 30 2021 1.71 -0.18 -9.52% 1.84 1.89 1.65 4,717,230
Nov 29 2021 1.89 -0.09 -4.55% 2.07 2.0775 1.89 1,908,572
Nov 26 2021 1.98 0.00 +0.00% 1.99 2.00 1.89 0
Nov 26 2021 1.98 -0.09 -4.35% 1.99 2.00 1.89 977,169
Nov 25 2021 2.07 0.00 +0.00% 2.01 2.08 1.97 0
Nov 24 2021 2.07 0.04 1.97% 2.01 2.08 1.97 1,893,591
Nov 23 2021 2.03 -0.08 -3.79% 2.08 2.10 1.96 1,859,891
Nov 22 2021 2.11 -0.05 -2.31% 2.19 2.255 2.11 1,226,311
Nov 19 2021 2.16 -0.01 -0.46% 2.15 2.21 2.11 1,407,646
Nov 18 2021 2.17 -0.10 -4.41% 2.27 2.28 2.135 1,824,432
Nov 17 2021 2.27 0.00 +0.00% 2.38 2.39 2.24 0
Nov 17 2021 2.27 -0.11 -4.62% 2.38 2.39 2.24 1,978,542
Nov 16 2021 2.38 -0.13 -5.18% 2.50 2.51 2.37 1,561,977
Nov 15 2021 2.51 0.01 0.4% 2.49 2.51 2.425 810,060
Nov 12 2021 2.50 0.01 0.4% 2.47 2.53 2.46 823,153
Nov 11 2021 2.49 -0.01 -0.4% 2.54 2.55 2.47 813,570
Nov 10 2021 2.50 -0.04 -1.57% 2.49 2.60 2.467 1,300,125
Nov 09 2021 2.54 -0.06 -2.31% 2.60 2.62 2.51 1,059,590
Nov 08 2021 2.60 -0.22 -7.8% 2.75 2.80 2.58 1,761,441
Nov 05 2021 2.82 0.00 +0.00% 2.77 2.84 2.75 0
Nov 05 2021 2.82 0.06 2.17% 2.77 2.84 2.75 765,143
Nov 04 2021 2.76 -0.04 -1.43% 2.81 2.86 2.75 593,592
Nov 03 2021 2.80 0.11 4.09% 2.64 2.83 2.64 1,431,208
Nov 02 2021 2.69 0.00 0.0% 2.69 2.73 2.65 640,370
Nov 01 2021 2.69 0.09 3.46% 2.56 2.69 2.55 1,194,675
Oct 29 2021 2.60 0.03 1.17% 2.57 2.61 2.55 487,149
Oct 28 2021 2.57 0.05 1.98% 2.54 2.58 2.48 840,332
Oct 27 2021 2.52 -0.02 -0.79% 2.51 2.56 2.50 962,734
Oct 26 2021 2.54 -0.07 -2.68% 2.60 2.64 2.53 1,280,889
Oct 25 2021 2.61 -0.06 -2.25% 2.675 2.68 2.60 1,125,509


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.