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 |
| Oct 29, 2019 | $2.71 | $2.71 | $2.71 | $2.71 | 100 |
| Oct 28, 2019 | $2.75 | $2.75 | $2.75 | $2.75 | 1 155 |
| Oct 25, 2019 | $2.60 | $2.80 | $2.60 | $2.80 | 201 |
| Oct 24, 2019 | $2.80 | $2.80 | $2.80 | $2.80 | 51 |
| Oct 23, 2019 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| Oct 22, 2019 | $2.80 | $2.80 | $2.80 | $2.80 | 150 |
| Oct 21, 2019 | $2.68 | $2.68 | $2.68 | $2.68 | 1 |
| Oct 18, 2019 | $2.68 | $2.68 | $2.68 | $2.68 | 26 |
| Oct 17, 2019 | $2.68 | $2.68 | $2.68 | $2.68 | 125 |
| Oct 16, 2019 | $2.61 | $2.61 | $2.61 | $2.61 | 167 |
| Oct 15, 2019 | $2.55 | $2.60 | $2.55 | $2.56 | 1 045 |
| Oct 14, 2019 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| Oct 11, 2019 | $2.60 | $2.60 | $2.60 | $2.60 | 180 |
| Oct 10, 2019 | $2.75 | $2.75 | $2.50 | $2.50 | 3 088 |
| Oct 09, 2019 | $2.65 | $2.65 | $2.65 | $2.65 | 612 |
| Oct 08, 2019 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| Oct 07, 2019 | $2.75 | $2.75 | $2.54 | $2.65 | 703 |
| Oct 04, 2019 | $2.70 | $2.70 | $2.70 | $2.70 | 100 |
| Oct 03, 2019 | $2.60 | $2.60 | $2.60 | $2.60 | 5 |
| Oct 02, 2019 | $2.77 | $2.77 | $2.31 | $2.60 | 409 |
| Oct 01, 2019 | $2.75 | $2.80 | $2.75 | $2.80 | 500 |
| Sep 30, 2019 | $2.50 | $2.50 | $2.50 | $2.50 | 500 |
| Sep 27, 2019 | $2.85 | $2.99 | $2.60 | $2.75 | 2 400 |
| Sep 26, 2019 | $2.95 | $2.95 | $2.80 | $2.80 | 1 305 |
| Sep 25, 2019 | $2.60 | $2.65 | $2.60 | $2.65 | 224 |
