Diversicare Healthcare Se... (DVCR)
NASDAQ: DVCR
· Real-Time Price · USD
10.09
0.10 (1.00%)
At close: Apr 24, 2025, 3:47 PM
DVCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2019 | 2.00 | 2.10 | 1.60 | 1.71 | 1.71 | -14.93% | 61,367 |
| Aug 27, 2019 | 2.00 | 2.40 | 2.00 | 2.01 | 2.01 | -11.84% | 1,791 |
| Aug 23, 2019 | 2.02 | 2.29 | 2.02 | 2.28 | 2.28 | 1.33% | 1,137 |
| Aug 22, 2019 | 2.41 | 2.41 | 2.15 | 2.25 | 2.25 | -6.25% | 4,542 |
| Aug 21, 2019 | 2.16 | 2.44 | 2.00 | 2.40 | 2.40 | 4.35% | 7,592 |
| Aug 20, 2019 | 2.69 | 2.69 | 2.30 | 2.30 | 2.30 | -10.16% | 14,558 |
| Aug 19, 2019 | 2.98 | 3.18 | 2.50 | 2.56 | 2.56 | -20.74% | 14,763 |
| Aug 16, 2019 | 3.29 | 3.29 | 2.92 | 3.23 | 3.23 | 1.89% | 3,114 |
| Aug 14, 2019 | 3.04 | 3.38 | 2.74 | 3.17 | 3.17 | -0.94% | 3,105 |
| Aug 13, 2019 | 3.43 | 3.43 | 2.86 | 3.20 | 3.20 | 9.97% | 3,782 |
| Aug 12, 2019 | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | -9.35% | 397 |
| Aug 9, 2019 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -1.23% | 759 |
| Aug 8, 2019 | 3.25 | 3.50 | 3.25 | 3.25 | 3.25 | 0.62% | 889 |
| Aug 7, 2019 | 3.63 | 3.63 | 3.23 | 3.23 | 3.23 | -7.71% | 743 |
| Aug 6, 2019 | 2.74 | 3.50 | 2.74 | 3.50 | 3.50 | 13.64% | 1,349 |
| Aug 2, 2019 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | 586 |
| Aug 1, 2019 | 3.68 | 3.68 | 3.07 | 3.07 | 3.07 | -8.08% | 2,741 |
| Jul 31, 2019 | 3.44 | 3.61 | 3.34 | 3.34 | 3.34 | 3.73% | 2,031 |
| Jul 30, 2019 | 3.22 | 3.22 | 3.11 | 3.22 | 3.22 | 9.52% | 819 |
| Jul 29, 2019 | 3.03 | 3.65 | 2.94 | 2.94 | 2.94 | -11.18% | 1,388 |