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 |
| Feb 29, 2016 | $7.74 | $7.74 | $7.32 | $7.74 | 800 |
| Feb 26, 2016 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| Feb 25, 2016 | $7.07 | $7.18 | $6.98 | $7.17 | 4 800 |
| Feb 24, 2016 | $6.90 | $7.32 | $6.80 | $6.80 | 900 |
| Feb 23, 2016 | $6.80 | $7.10 | $6.80 | $7.10 | 1 000 |
| Feb 22, 2016 | $6.78 | $6.85 | $6.75 | $6.80 | 1 000 |
| Feb 19, 2016 | $6.77 | $7.24 | $6.77 | $6.89 | 1 700 |
| Feb 18, 2016 | $7.05 | $7.29 | $6.82 | $6.82 | 2 200 |
| Feb 17, 2016 | $7.20 | $7.20 | $7.00 | $7.17 | 13 200 |
| Feb 16, 2016 | $7.89 | $7.89 | $7.29 | $7.30 | 1 400 |
| Feb 12, 2016 | $7.51 | $8.09 | $7.20 | $7.58 | 3 700 |
| Feb 11, 2016 | $7.29 | $7.98 | $7.29 | $7.97 | 27 200 |
| Feb 10, 2016 | $8.20 | $8.20 | $8.10 | $8.10 | 200 |
| Feb 09, 2016 | $7.94 | $8.20 | $7.65 | $7.65 | 7 300 |
| Feb 08, 2016 | $8.12 | $8.12 | $7.65 | $7.74 | 900 |
| Feb 05, 2016 | $7.75 | $7.75 | $7.70 | $7.70 | 400 |
| Feb 04, 2016 | $8.06 | $8.31 | $8.06 | $8.23 | 500 |
| Feb 03, 2016 | $7.83 | $7.83 | $7.80 | $7.80 | 600 |
| Feb 02, 2016 | $8.00 | $8.00 | $7.83 | $7.83 | 400 |
| Feb 01, 2016 | $7.71 | $8.15 | $7.71 | $7.81 | 1 900 |
| Jan 29, 2016 | $8.41 | $8.41 | $7.87 | $7.87 | 700 |
| Jan 28, 2016 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| Jan 27, 2016 | $8.08 | $8.08 | $8.00 | $8.00 | 4 800 |
| Jan 26, 2016 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| Jan 25, 2016 | $7.60 | $8.43 | $7.60 | $8.15 | 2 400 |
