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 22, 2021 | $9.90 | $9.90 | $9.89 | $9.90 | 13 099 |
| Oct 21, 2021 | $9.91 | $9.91 | $9.87 | $9.91 | 22 674 |
| Oct 20, 2021 | $9.91 | $9.92 | $9.91 | $9.91 | 25 100 |
| Oct 19, 2021 | $9.93 | $9.93 | $9.91 | $9.91 | 0 |
| Oct 18, 2021 | $9.90 | $9.92 | $9.90 | $9.90 | 0 |
| Oct 15, 2021 | $9.90 | $9.94 | $9.90 | $9.90 | 53 644 |
| Oct 14, 2021 | $9.86 | $9.89 | $9.86 | $9.89 | 10 658 |
| Oct 13, 2021 | $9.85 | $9.87 | $9.85 | $9.87 | 73 769 |
| Oct 12, 2021 | $9.85 | $9.85 | $9.85 | $9.85 | 7 010 |
| Oct 11, 2021 | $9.85 | $9.87 | $9.85 | $9.85 | 9 124 |
| Oct 08, 2021 | $9.87 | $9.87 | $9.85 | $9.85 | 109 616 |
| Oct 07, 2021 | $9.70 | $9.85 | $9.67 | $9.85 | 77 719 |
| Oct 06, 2021 | $9.65 | $9.68 | $9.65 | $9.67 | 14 015 |
| Oct 05, 2021 | $9.66 | $9.66 | $9.65 | $9.65 | 9 282 |
| Oct 04, 2021 | $9.69 | $9.69 | $9.65 | $9.65 | 3 917 |
| Oct 01, 2021 | $9.67 | $9.67 | $9.65 | $9.67 | 3 633 |
| Sep 30, 2021 | $9.69 | $9.70 | $9.65 | $9.68 | 5 920 |
| Sep 29, 2021 | $9.70 | $9.70 | $9.69 | $9.70 | 1 650 |
| Sep 28, 2021 | $9.68 | $9.68 | $9.65 | $9.68 | 2 900 |
| Sep 27, 2021 | $9.69 | $9.69 | $9.68 | $9.68 | 2 600 |
| Sep 24, 2021 | $9.70 | $9.70 | $9.69 | $9.70 | 9 300 |
| Sep 23, 2021 | $9.68 | $9.70 | $9.65 | $9.70 | 26 400 |
| Sep 22, 2021 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| Sep 21, 2021 | $9.67 | $9.68 | $9.65 | $9.65 | 29 100 |
| Sep 20, 2021 | $9.70 | $9.70 | $9.66 | $9.66 | 1 100 |
