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 |
| Dec 04, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| Dec 03, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 1 014 |
| Dec 02, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 210 |
| Nov 29, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 40 |
| Nov 27, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 155 |
| Nov 26, 2019 | $2.54 | $2.54 | $2.50 | $2.50 | 1 885 |
| Nov 25, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| Nov 22, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| Nov 21, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 2 |
| Nov 20, 2019 | $2.50 | $2.54 | $2.50 | $2.50 | 1 794 |
| Nov 19, 2019 | $2.55 | $2.55 | $2.50 | $2.50 | 4 015 |
| Nov 18, 2019 | $2.75 | $2.75 | $2.75 | $2.75 | 110 |
| Nov 15, 2019 | $2.60 | $2.60 | $2.60 | $2.60 | 2 747 |
| Nov 14, 2019 | $2.55 | $2.55 | $2.55 | $2.55 | 91 |
| Nov 13, 2019 | $2.55 | $2.55 | $2.55 | $2.55 | 38 |
| Nov 12, 2019 | $2.60 | $2.80 | $2.55 | $2.55 | 6 641 |
| Nov 11, 2019 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| Nov 08, 2019 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| Nov 07, 2019 | $2.71 | $2.71 | $2.71 | $2.71 | 198 |
| Nov 06, 2019 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| Nov 05, 2019 | $2.61 | $2.80 | $2.61 | $2.80 | 300 |
| Nov 04, 2019 | $2.61 | $2.80 | $2.61 | $2.61 | 1 609 |
| Nov 01, 2019 | $2.71 | $2.71 | $2.71 | $2.71 | 1 |
| Oct 31, 2019 | $2.71 | $2.71 | $2.71 | $2.71 | 2 |
| Oct 30, 2019 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
