NASDAQ:DVCR
Delisted
Diversicare Healthcare Services Inc. Stock Price (Quote)
$10.09
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.09 | $10.09 | Friday, 27th May 2022 DVCR stock ended at $10.09. During the day the stock fluctuated 0% from a day low at $10.09 to a day high of $10.09. |
| 90 days | $10.09 | $10.09 | |
| 52 weeks | $2.70 | $10.09 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2021 | $3.00 | $3.24 | $3.00 | $3.24 | 3 300 |
| Jun 01, 2021 | $2.95 | $3.30 | $2.95 | $3.30 | 785 |
| May 28, 2021 | $3.34 | $3.34 | $3.30 | $3.30 | 1 300 |
| May 27, 2021 | $3.34 | $3.34 | $3.34 | $3.34 | 50 |
| May 26, 2021 | $3.40 | $3.40 | $3.34 | $3.34 | 800 |
| May 25, 2021 | $3.50 | $3.50 | $3.34 | $3.34 | 1 129 |
| May 24, 2021 | $3.34 | $3.50 | $3.34 | $3.50 | 453 |
| May 21, 2021 | $3.60 | $3.60 | $3.60 | $3.60 | 800 |
| May 20, 2021 | $3.50 | $3.60 | $3.50 | $3.60 | 800 |
| May 19, 2021 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| May 18, 2021 | $3.34 | $3.34 | $3.34 | $3.34 | 665 |
| May 17, 2021 | $3.18 | $3.34 | $3.00 | $3.34 | 443 |
| May 14, 2021 | $3.19 | $3.19 | $2.71 | $3.18 | 1 438 |
| May 13, 2021 | $3.37 | $3.50 | $3.19 | $3.35 | 1 306 |
| May 12, 2021 | $3.36 | $3.75 | $3.36 | $3.57 | 3 774 |
| May 11, 2021 | $3.45 | $3.45 | $3.19 | $3.19 | 2 166 |
| May 10, 2021 | $3.18 | $3.18 | $3.18 | $3.18 | 22 |
| May 07, 2021 | $3.18 | $3.18 | $3.18 | $3.18 | 300 |
| May 06, 2021 | $3.25 | $3.25 | $3.18 | $3.18 | 526 |
| May 05, 2021 | $3.30 | $3.40 | $2.70 | $3.40 | 11 988 |
| May 04, 2021 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| May 03, 2021 | $3.55 | $3.65 | $3.42 | $3.65 | 3 602 |
| Apr 30, 2021 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| Apr 29, 2021 | $3.75 | $3.75 | $3.75 | $3.75 | 2 |
| Apr 28, 2021 | $3.75 | $3.75 | $3.75 | $3.75 | 500 |
