Diversicare Healthcare Services Inc (DVCR) Historical Stock Data
10.09 ↑0.00 (0.00%)
As of August 28, 2019, 3:43pm EST.
Historical Data
In the past 30 trading days, DVCR is up 0.02% a day on average. There have been 23 days where Diversicare Healthcare Services Inc closed green and 7 days where DVCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 10.05 | 10.09 | ↑$0.04 (0.40%) | 10.05 | 10.09 | 49.47K |
| 2021-11-19 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.95 | 10.00 | 11K |
| 2021-11-18 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.95 | 10.00 | 20.30K |
| 2021-11-17 | 10.01 | 10.00 | ↓$0.01 (-0.10%) | 9.99 | 10.01 | 12.60K |
| 2021-11-16 | 9.98 | 10.00 | ↑$0.02 (0.20%) | 9.94 | 10.00 | 13.55K |
| 2021-11-15 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.99 | 10.00 | 3K |
| 2021-11-10 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.98 | 9.99 | 10.16K |
| 2021-11-09 | 9.99 | 10.01 | ↑$0.02 (0.20%) | 9.94 | 10.01 | 19.40K |
| 2021-11-08 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.90 | 10.01 | 56.86K |
| 2021-11-05 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 10.00 | 4.52K |
| 2021-11-04 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.99 | 25.14K |
| 2021-11-03 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.96 | 158.75K |
| 2021-11-02 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.95 | 10.38K |
| 2021-11-01 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.94 | 9.94 | 200 |
| 2021-10-29 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.92 | 9.95 | 58.84K |
| 2021-10-28 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.92 | 9.92 | 3.84K |
| 2021-10-27 | 9.92 | 9.93 | ↑$0.01 (0.10%) | 9.91 | 9.94 | 21.59K |
| 2021-10-26 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.88 | 9.93 | 114.36K |
| 2021-10-25 | 9.88 | 9.91 | ↑$0.03 (0.30%) | 9.85 | 9.91 | 261.83K |
| 2021-10-22 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.89 | 9.90 | 41.99K |
| 2021-10-21 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.86 | 9.91 | 27.31K |
| 2021-10-20 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.92 | 25.14K |
| 2021-10-19 | 9.93 | 9.91 | ↓$0.02 (-0.20%) | 9.91 | 9.93 | 1K |
| 2021-10-18 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.92 | 10.23K |
| 2021-10-15 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.94 | 50.81K |
| 2021-10-14 | 9.86 | 9.89 | ↑$0.03 (0.30%) | 9.86 | 9.89 | 10.66K |
| 2021-10-13 | 9.85 | 9.87 | ↑$0.02 (0.20%) | 9.85 | 9.87 | 39.61K |
| 2021-10-12 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.85 | 3.69K |
| 2021-10-11 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.87 | 9.12K |
| 2021-10-08 | 9.87 | 9.85 | ↓$0.02 (-0.23%) | 9.85 | 9.87 | 109.62K |
Create an account or log in to view more rows.
$DVCR Tomorrow
$DVCR pumped for what this week will bring
$DVCR fake wall lets break it
$DVCR is going to have a run next month
$DVCR HODL!!!
$DVCR volume is almost nonexistent
$DVCR used to this fuckery!! Not leaving no chance !
$DVCR oh my!
$DVCR Market is down
No worries
$DVCR Buy the dip