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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2020 | $2.26 | $2.26 | $2.26 | $2.26 | 100 |
| Feb 14, 2020 | $2.26 | $2.26 | $2.26 | $2.26 | 1 073 |
| Feb 13, 2020 | $2.26 | $2.26 | $2.26 | $2.26 | 10 |
| Feb 12, 2020 | $2.28 | $2.28 | $2.26 | $2.26 | 993 |
| Feb 11, 2020 | $2.26 | $2.26 | $2.26 | $2.26 | 3 318 |
| Feb 10, 2020 | $2.26 | $2.26 | $2.26 | $2.26 | 3 |
| Feb 07, 2020 | $2.28 | $2.28 | $2.26 | $2.26 | 2 251 |
| Feb 06, 2020 | $2.28 | $2.28 | $2.28 | $2.28 | 1 |
| Feb 05, 2020 | $2.28 | $2.28 | $2.28 | $2.28 | 340 |
| Feb 04, 2020 | $2.28 | $2.28 | $2.28 | $2.28 | 12 |
| Feb 03, 2020 | $2.28 | $2.28 | $2.28 | $2.28 | 50 |
| Jan 31, 2020 | $2.28 | $2.28 | $2.28 | $2.28 | 11 |
| Jan 30, 2020 | $2.28 | $2.28 | $2.28 | $2.28 | 5 |
| Jan 29, 2020 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| Jan 28, 2020 | $2.28 | $2.28 | $2.28 | $2.28 | 1 155 |
| Jan 27, 2020 | $2.26 | $2.26 | $2.26 | $2.26 | 24 |
| Jan 24, 2020 | $2.29 | $2.29 | $2.26 | $2.26 | 570 |
| Jan 23, 2020 | $2.26 | $2.26 | $2.26 | $2.26 | 1 202 |
| Jan 22, 2020 | $2.30 | $2.30 | $2.30 | $2.30 | 557 |
| Jan 21, 2020 | $2.26 | $2.26 | $2.26 | $2.26 | 24 |
| Jan 17, 2020 | $2.27 | $2.27 | $2.25 | $2.26 | 1 200 |
| Jan 16, 2020 | $2.30 | $2.30 | $2.30 | $2.30 | 15 |
| Jan 15, 2020 | $2.30 | $2.30 | $2.30 | $2.30 | 100 |
| Jan 14, 2020 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| Jan 13, 2020 | $2.30 | $2.30 | $2.30 | $2.30 | 1 002 |
