Drive Shack Inc (NY: DS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.490	4.500	4.400	4.410	265,378	-0.07(-1.56%)
Feb 27, 2019	4.480	4.530	4.420	4.480	81,948	-0.01(-0.22%)
Feb 26, 2019	4.550	4.580	4.430	4.490	137,585	-0.08(-1.75%)
Feb 25, 2019	4.470	4.590	4.470	4.570	103,426	+0.12(+2.70%)
Feb 22, 2019	4.580	4.580	4.400	4.450	152,600	-0.10(-2.20%)
Feb 21, 2019	4.580	4.590	4.479	4.550	79,761	-0.05(-1.09%)
Feb 20, 2019	4.530	4.652	4.500	4.600	104,082	+0.07(+1.55%)
Feb 19, 2019	4.520	4.610	4.520	4.530	86,228	+0.01(+0.22%)
Feb 15, 2019	4.550	4.610	4.480	4.520	146,800	+0.01(+0.22%)
Feb 14, 2019	4.530	4.540	4.470	4.510	89,199	-0.07(-1.53%)
Feb 13, 2019	4.510	4.610	4.430	4.580	203,210	+0.08(+1.78%)
Feb 12, 2019	4.620	4.690	4.465	4.500	166,178	-0.09(-1.96%)
Feb 11, 2019	4.440	4.600	4.440	4.590	86,445	+0.14(+3.15%)
Feb 08, 2019	4.380	4.500	4.355	4.450	120,700	+0.07(+1.60%)
Feb 07, 2019	4.400	4.420	4.350	4.380	97,374	-0.06(-1.35%)
Feb 06, 2019	4.400	4.460	4.360	4.440	223,726	+0.04(+0.91%)
Feb 05, 2019	4.550	4.620	4.340	4.400	313,823	-0.15(-3.30%)
Feb 04, 2019	4.400	4.730	4.400	4.550	211,612	+0.16(+3.64%)
Feb 01, 2019	4.210	4.400	4.120	4.390	229,300	+0.18(+4.28%)
Jan 31, 2019	4.080	4.300	4.080	4.210	223,440	+0.15(+3.69%)
Jan 30, 2019	4.160	4.270	4.010	4.060	500,000	-0.07(-1.69%)
Jan 29, 2019	4.390	4.390	4.090	4.130	257,922	-0.26(-5.92%)
Jan 28, 2019	4.440	4.490	4.300	4.390	180,356	-0.14(-3.09%)
Jan 25, 2019	4.460	4.600	4.430	4.530	172,700	+0.10(+2.26%)
Jan 24, 2019	4.340	4.450	4.290	4.430	152,692	+0.07(+1.61%)
Jan 23, 2019	4.390	4.480	4.270	4.360	293,474	-0.03(-0.68%)
Jan 22, 2019	4.500	4.640	4.330	4.390	218,287	-0.11(-2.44%)
Jan 18, 2019	4.490	4.600	4.480	4.500	211,300	+0.02(+0.45%)
Jan 17, 2019	4.380	4.500	4.350	4.480	179,788	+0.07(+1.59%)
Jan 16, 2019	4.350	4.410	4.320	4.410	208,539	+0.08(+1.85%)
Jan 15, 2019	4.190	4.360	4.190	4.330	140,875	+0.15(+3.59%)
Jan 14, 2019	4.260	4.260	4.135	4.180	254,521	-0.13(-3.02%)
Jan 11, 2019	4.370	4.370	4.210	4.310	160,300	-0.02(-0.46%)
Jan 10, 2019	4.210	4.390	4.210	4.330	158,737	+0.07(+1.64%)
Jan 09, 2019	4.210	4.300	4.210	4.260	234,530	+0.06(+1.43%)
Jan 08, 2019	4.280	4.380	4.200	4.200	121,353	+0.01(+0.24%)
Jan 07, 2019	4.120	4.200	4.050	4.190	165,586	+0.08(+1.95%)
Jan 04, 2019	4.120	4.300	4.100	4.110	203,700	+0.07(+1.73%)
Jan 03, 2019	4.080	4.130	3.950	4.040	245,401	-0.06(-1.46%)
Jan 02, 2019	3.850	4.115	3.810	4.100	209,979	+0.18(+4.59%)
Dec 31, 2018	3.960	4.060	3.870	3.920	367,400	-0.07(-1.75%)
Dec 28, 2018	4.020	4.230	3.930	3.990	290,800	-0.06(-1.48%)
Dec 27, 2018	3.770	4.060	3.700	4.050	323,970	+0.21(+5.47%)
Dec 26, 2018	3.600	3.850	3.580	3.840	299,129	+0.28(+7.87%)
Dec 24, 2018	3.600	3.720	3.550	3.560	127,500	-0.04(-1.11%)
Dec 21, 2018	3.780	3.810	3.580	3.600	648,200	-0.11(-2.96%)
Dec 20, 2018	4.000	4.090	3.670	3.710	471,616	-0.29(-7.25%)
Dec 19, 2018	4.250	4.360	3.960	4.000	278,329	-0.26(-6.10%)
Dec 18, 2018	4.230	4.360	4.180	4.260	255,303	+0.09(+2.16%)
Dec 17, 2018	4.350	4.390	4.150	4.170	407,054	-0.16(-3.70%)
Dec 14, 2018	4.350	4.410	4.185	4.330	338,600	-0.05(-1.14%)
Dec 13, 2018	4.450	4.550	4.370	4.380	193,951	-0.07(-1.57%)
Dec 12, 2018	4.500	4.650	4.400	4.450	194,945	+0.06(+1.37%)
Dec 11, 2018	4.460	4.590	4.370	4.390	306,593	-0.07(-1.57%)
Dec 10, 2018	4.470	4.550	4.420	4.460	154,390	-0.03(-0.67%)
Dec 07, 2018	4.500	4.620	4.405	4.490	163,300	-0.04(-0.88%)
Dec 06, 2018	4.500	4.590	4.390	4.530	307,769	-0.04(-0.88%)
Dec 04, 2018	4.690	4.760	4.560	4.570	207,300	-0.15(-3.18%)