GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Diversicare Healthcare Services Inc. Stock Price (Quote) NASDAQ:DVCR

$3.60 ( 0% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $2.95 $3.65 Wednesday, 23rd Jun 2021 DVCR stock ended at $3.60. During the day the stock fluctuated 0% from a day low at $3.60 to a day high of $3.60.
90 days $2.70 $4.29
52 weeks $0.75 $4.29

Historical Diversicare Healthcare Services Inc. prices

Date Open High Low Close Volume
2021-06-23 $3.60 $3.60 $3.60 $3.60 200
2021-06-22 $3.53 $3.60 $3.53 $3.60 1 450
2021-06-21 $3.52 $3.52 $3.52 $3.52 237
2021-06-18 $3.40 $3.40 $3.40 $3.40 100
2021-06-17 $3.39 $3.39 $3.39 $3.39 4 802
2021-06-16 $3.11 $3.39 $3.00 $3.39 4 802
2021-06-15 $3.10 $3.59 $3.10 $3.59 1 699
2021-06-14 $3.50 $3.65 $3.10 $3.65 402
2021-06-11 $3.40 $3.58 $3.40 $3.58 2 870
2021-06-10 $3.37 $3.40 $3.10 $3.40 900
2021-06-09 $3.11 $3.37 $3.11 $3.37 955
2021-06-08 $3.05 $3.49 $3.02 $3.37 1 157
2021-06-07 $3.15 $3.15 $3.15 $3.15 23
2021-06-04 $3.30 $3.30 $3.10 $3.15 10 405
2021-06-03 $3.05 $3.30 $3.05 $3.30 5 666
2021-06-02 $3.00 $3.24 $3.00 $3.24 3 300
2021-06-01 $2.95 $3.30 $2.95 $3.30 785
2021-05-28 $3.34 $3.34 $3.30 $3.30 1 300
2021-05-27 $3.34 $3.34 $3.34 $3.34 50
2021-05-26 $3.40 $3.40 $3.34 $3.34 800
2021-05-25 $3.50 $3.50 $3.34 $3.34 1 129
2021-05-24 $3.34 $3.50 $3.34 $3.50 453
2021-05-21 $3.60 $3.60 $3.60 $3.60 800
2021-05-20 $3.50 $3.60 $3.50 $3.60 800
2021-05-19 $3.34 $3.34 $3.34 $3.34 0
2021-05-18 $3.34 $3.34 $3.34 $3.34 665
2021-05-17 $3.18 $3.34 $3.00 $3.34 443
2021-05-14 $3.19 $3.19 $2.71 $3.18 1 438
2021-05-13 $3.37 $3.50 $3.19 $3.35 1 306
2021-05-12 $3.36 $3.75 $3.36 $3.57 3 774
2021-05-11 $3.45 $3.45 $3.19 $3.19 2 166
2021-05-10 $3.18 $3.18 $3.18 $3.18 22
2021-05-07 $3.18 $3.18 $3.18 $3.18 300
2021-05-06 $3.25 $3.25 $3.18 $3.18 526
2021-05-05 $3.30 $3.40 $2.70 $3.40 11 988
2021-05-04 $3.65 $3.65 $3.65 $3.65 0
2021-05-03 $3.55 $3.65 $3.42 $3.65 3 602
2021-04-30 $3.75 $3.75 $3.75 $3.75 0
2021-04-29 $3.75 $3.75 $3.75 $3.75 2
2021-04-28 $3.75 $3.75 $3.75 $3.75 500
2021-04-27 $3.60 $4.00 $3.60 $4.00 345
2021-04-26 $3.70 $3.70 $3.50 $3.50 1 239
2021-04-23 $3.74 $3.74 $3.74 $3.74 15
2021-04-22 $3.74 $3.74 $3.74 $3.74 247
2021-04-21 $3.42 $3.74 $3.42 $3.74 564
2021-04-20 $3.99 $3.99 $3.99 $3.99 310
2021-04-19 $3.48 $3.48 $3.48 $3.48 66
2021-04-16 $3.53 $3.53 $3.48 $3.48 19 528
2021-04-15 $3.55 $3.55 $3.47 $3.47 2 500
2021-04-14 $3.99 $3.99 $3.75 $3.75 500

About Diversicare Healthcare Services Inc.

Diversicare Healthcare Services, Inc., together with its subsidiaries, provides post-acute care services to skilled nursing center patients and residents primarily in the Southeast, Midwest, and Southwest United States. The company provides skilled nursing health care services comprising nutrition services, recreational therapy, social services, housekeeping, and laundry services; rehabilitation therapy services, including audiology, speech, occu... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT