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 07, 2019 | $2.80 | $2.89 | $2.80 | $2.89 | 967 |
| Jun 06, 2019 | $3.01 | $3.01 | $2.72 | $2.72 | 1 509 |
| Jun 05, 2019 | $3.15 | $3.26 | $3.00 | $3.00 | 3 410 |
| Jun 04, 2019 | $3.30 | $3.40 | $2.80 | $3.16 | 5 094 |
| Jun 03, 2019 | $3.35 | $3.35 | $3.35 | $3.35 | 335 |
| May 31, 2019 | $3.76 | $3.76 | $3.49 | $3.67 | 7 827 |
| May 30, 2019 | $3.47 | $3.47 | $3.47 | $3.47 | 419 |
| May 29, 2019 | $3.47 | $3.47 | $3.47 | $3.47 | 85 |
| May 28, 2019 | $3.47 | $3.47 | $3.47 | $3.47 | 203 |
| May 24, 2019 | $3.67 | $3.67 | $3.67 | $3.67 | 131 |
| May 23, 2019 | $3.69 | $3.69 | $3.69 | $3.69 | 19 |
| May 22, 2019 | $3.64 | $3.69 | $3.32 | $3.69 | 7 461 |
| May 21, 2019 | $3.45 | $3.45 | $3.31 | $3.31 | 1 053 |
| May 20, 2019 | $3.85 | $3.85 | $3.50 | $3.50 | 5 712 |
| May 17, 2019 | $3.71 | $3.71 | $3.71 | $3.71 | 63 |
| May 16, 2019 | $3.71 | $3.71 | $3.71 | $3.71 | 61 |
| May 15, 2019 | $3.71 | $3.71 | $3.71 | $3.71 | 255 |
| May 14, 2019 | $3.78 | $3.78 | $3.62 | $3.63 | 2 055 |
| May 13, 2019 | $3.46 | $3.77 | $3.46 | $3.74 | 8 607 |
| May 10, 2019 | $3.56 | $3.69 | $3.45 | $3.51 | 6 882 |
| May 09, 2019 | $3.85 | $3.85 | $3.85 | $3.85 | 127 |
| May 08, 2019 | $3.85 | $3.85 | $3.85 | $3.85 | 431 |
| May 07, 2019 | $3.74 | $3.95 | $3.64 | $3.90 | 9 500 |
| May 06, 2019 | $3.50 | $3.95 | $3.50 | $3.95 | 9 776 |
| May 03, 2019 | $3.50 | $3.93 | $3.49 | $3.79 | 7 878 |
