Diversicare Healthcare Services Inc (DVCR) Historical Stock Data

10.09 ↑0.00 (0.00%)
As of Market Close on November 22nd, 2021.

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.

DateOpenCloseChangeLowHighVolume
2021-11-2210.0510.09↑$0.04 (0.40%)10.0510.0949.47K
2021-11-1910.009.99↓$0.01 (-0.10%)9.9510.0011K
2021-11-1810.009.95↓$0.05 (-0.50%)9.9510.0020.30K
2021-11-1710.0110.00↓$0.01 (-0.10%)9.9910.0112.60K
2021-11-169.9810.00↑$0.02 (0.20%)9.9410.0013.55K
2021-11-159.9910.00↑$0.01 (0.10%)9.9910.003K
2021-11-109.999.98↓$0.01 (-0.10%)9.989.9910.16K
2021-11-099.9910.01↑$0.02 (0.20%)9.9410.0119.40K
2021-11-089.999.97↓$0.02 (-0.20%)9.9010.0156.86K
2021-11-059.969.96↑$0.00 (0.00%)9.9610.004.52K
2021-11-049.969.96↑$0.00 (0.00%)9.969.9925.14K
2021-11-039.959.95↑$0.00 (0.00%)9.959.96158.75K
2021-11-029.959.95↑$0.00 (0.00%)9.949.9510.38K
2021-11-019.949.94↑$0.00 (0.00%)9.949.94200
2021-10-299.939.95↑$0.02 (0.20%)9.929.9558.84K
2021-10-289.929.92↑$0.00 (0.00%)9.929.923.84K
2021-10-279.929.93↑$0.01 (0.10%)9.919.9421.59K
2021-10-269.929.92↑$0.00 (0.00%)9.889.93114.36K
2021-10-259.889.91↑$0.03 (0.30%)9.859.91261.83K
2021-10-229.909.90↑$0.00 (0.00%)9.899.9041.99K
2021-10-219.919.91↑$0.00 (0.00%)9.869.9127.31K
2021-10-209.919.91↑$0.00 (0.00%)9.919.9225.14K
2021-10-199.939.91↓$0.02 (-0.20%)9.919.931K
2021-10-189.909.90↑$0.00 (0.00%)9.909.9210.23K
2021-10-159.909.90↑$0.00 (0.00%)9.909.9450.81K
2021-10-149.869.89↑$0.03 (0.30%)9.869.8910.66K
2021-10-139.859.87↑$0.02 (0.20%)9.859.8739.61K
2021-10-129.859.85↑$0.00 (0.00%)9.859.853.69K
2021-10-119.859.85↑$0.00 (0.00%)9.859.879.12K
2021-10-089.879.85↓$0.02 (-0.23%)9.859.87109.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$DVCR I’m selling y’all have fun bag holding

0 Like Report
im_drank

$DVCR The best investment you can make is an investment in yourself or another person

0 Like Report