Historical Prices for Res-care, Inc (RSCR)

Symbol:

Historical Data for ResCare Inc. (RSCR)

After Hours: $ 19.00

0.01 (+0.05%)

Volume: 5.21 k

4:02 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	19.08	19.08	18.72	18.99	234,173	-0.09	-0.47%
9/4/08	19.03	19.94	18.53	19.08	218,700	-0.02	-0.10%
9/3/08	18.90	19.16	18.76	19.10	350,220	0.23	1.22%
9/2/08	19.50	19.94	18.72	18.87	258,270	-0.37	-1.92%
8/29/08	19.41	19.41	18.62	19.24	126,480	-0.19	-0.98%
8/28/08	19.29	19.50	19.23	19.43	80,619	0.14	0.73%
8/27/08	19.16	19.40	19.16	19.29	100,800	0.09	0.47%
8/26/08	19.12	19.36	19.08	19.20	208,746	0.09	0.47%
8/25/08	19.33	19.40	18.86	19.11	191,413	-0.22	-1.14%
8/22/08	18.79	19.43	18.77	19.33	111,720	0.66	3.54%
8/21/08	18.81	19.05	18.67	18.67	92,393	-0.28	-1.48%
8/20/08	19.02	19.50	18.66	18.95	97,634	-0.02	-0.11%
8/19/08	19.07	19.31	18.77	18.97	122,886	-0.23	-1.20%
8/18/08	19.58	19.58	19.02	19.20	107,481	-0.30	-1.54%
8/15/08	19.90	19.96	19.33	19.50	191,002	-0.04	-0.20%
8/14/08	19.11	19.58	18.58	19.54	165,863	0.36	1.88%
8/13/08	18.70	19.46	18.70	19.18	224,386	0.51	2.73%
8/12/08	19.62	19.63	18.50	18.67	228,780	-1.01	-5.13%
8/11/08	19.20	19.80	18.62	19.68	171,856	0.52	2.71%
8/8/08	19.40	20.00	17.89	19.16	223,357	-0.02	-0.10%
8/7/08	19.04	19.67	19.01	19.18	221,103	-0.12	-0.62%
8/6/08	19.10	19.40	18.78	19.30	143,630	0.11	0.57%
8/5/08	19.10	19.29	18.30	19.19	238,494	0.30	1.59%
8/4/08	18.49	18.91	18.13	18.89	115,451	0.43	2.33%
8/1/08	18.35	18.78	18.10	18.46	257,464	0.10	0.54%
7/31/08	18.79	18.90	18.18	18.36	165,279	-0.64	-3.37%
7/30/08	19.25	19.25	18.70	19.00	158,889	-0.15	-0.78%
7/29/08	19.15	19.47	18.85	19.15	177,688	-0.04	-0.21%
7/28/08	19.83	19.94	18.61	19.19	136,090	-0.73	-3.66%
7/25/08	19.30	20.00	18.90	19.92	142,259	0.78	4.08%
7/24/08	20.01	20.05	18.87	19.14	156,690	-0.86	-4.30%
7/23/08	19.73	20.04	18.51	20.00	183,152	0.21	1.06%
7/22/08	19.64	19.90	19.45	19.79	268,783	-0.03	-0.15%
7/21/08	19.42	20.00	19.35	19.82	203,021	0.51	2.64%
7/18/08	19.59	19.665	19.01	19.31	155,993	-0.20	-1.03%
7/17/08	19.13	19.60	18.95	19.51	114,740	0.505	2.66%
7/16/08	18.48	19.04	18.44	19.005	95,861	0.565	3.06%
7/15/08	18.46	18.88	17.99	18.44	85,518	-0.30	-1.60%
7/14/08	17.82	18.93	18.05	18.74	105,379	0.65	3.59%
7/11/08	17.82	18.19	17.40	18.09	114,181	0.08	0.44%
7/10/08	17.76	18.25	17.70	18.01	97,928	0.18	1.01%
7/9/08	18.04	18.04	17.22	17.83	163,214	-0.17	-0.94%
7/8/08	17.21	18.01	17.21	18.00	123,192	0.86	5.02%
7/7/08	17.32	17.35	17.00	17.14	185,639	-0.11	-0.64%
7/3/08	17.20	17.38	17.11	17.25	127,825	0.06	0.35%
7/2/08	17.67	18.0601	17.12	17.19	251,770	-0.53	-2.99%
7/1/08	17.57	18.00	17.24	17.72	144,579	-0.06	-0.34%
6/30/08	17.55	17.91	17.46	17.78	227,095	0.21	1.20%
6/27/08	17.97	18.11	17.5637	17.57	306,830	-0.47	-2.61%
6/26/08	18.14	18.25	18.01	18.04	154,958	-0.38	-2.06%
6/25/08	18.48	18.64	18.24	18.42	109,728	-0.05	-0.27%
6/24/08	18.67	18.85	18.47	18.47	92,063	-0.39	-2.07%
6/23/08	19.17	19.17	18.76	18.86	80,446	-0.17	-0.89%
6/20/08	18.92	19.39	18.63	19.03	340,359	-0.40	-2.06%
6/19/08	19.10	19.48	18.53	19.43	114,888	0.43	2.26%
6/18/08	19.00	19.10	18.88	19.00	112,291	-0.05	-0.26%
6/17/08	19.14	19.18	19.00	19.05	79,980	0.01	0.05%
6/16/08	19.20	19.31	18.74	19.04	248,540	-0.19	-0.99%
6/13/08	19.34	19.44	19.00	19.23	98,678	0.07	0.37%
6/12/08	18.92	19.25	18.80	19.16	149,170	0.35	1.86%
6/11/08	19.13	19.13	18.75	18.81	115,446	-0.38	-1.98%
6/10/08	18.64	19.30	18.58	19.19	174,265	0.58	3.12%
6/9/08	18.59	18.77	18.14	18.61	138,307	0.02	0.11%