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 |
| Jan 10, 2020 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| Jan 09, 2020 | $2.27 | $2.27 | $2.27 | $2.27 | 1 062 |
| Jan 08, 2020 | $2.28 | $2.28 | $2.28 | $2.28 | 393 |
| Jan 07, 2020 | $2.20 | $2.20 | $2.20 | $2.20 | 10 |
| Jan 06, 2020 | $2.20 | $2.20 | $2.20 | $2.20 | 1 015 |
| Jan 03, 2020 | $2.20 | $2.20 | $2.20 | $2.20 | 11 |
| Jan 02, 2020 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| Dec 31, 2019 | $2.20 | $2.20 | $2.20 | $2.20 | 105 |
| Dec 30, 2019 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| Dec 27, 2019 | $2.25 | $2.25 | $2.20 | $2.20 | 3 459 |
| Dec 26, 2019 | $2.16 | $2.25 | $2.12 | $2.16 | 1 250 |
| Dec 24, 2019 | $2.25 | $2.25 | $2.20 | $2.20 | 215 |
| Dec 23, 2019 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| Dec 20, 2019 | $2.24 | $2.25 | $2.24 | $2.25 | 7 650 |
| Dec 19, 2019 | $2.10 | $2.31 | $2.10 | $2.25 | 2 430 |
| Dec 18, 2019 | $2.25 | $2.35 | $2.10 | $2.35 | 885 |
| Dec 17, 2019 | $2.41 | $2.41 | $2.17 | $2.17 | 11 235 |
| Dec 16, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| Dec 13, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| Dec 12, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 100 |
| Dec 11, 2019 | $2.44 | $2.44 | $2.19 | $2.20 | 4 315 |
| Dec 10, 2019 | $2.41 | $2.41 | $2.41 | $2.41 | 150 |
| Dec 09, 2019 | $2.45 | $2.45 | $2.45 | $2.45 | 10 370 |
| Dec 06, 2019 | $2.51 | $2.51 | $2.50 | $2.50 | 8 774 |
| Dec 05, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 343 |
