Finance Home - My Yahoo - Yahoo! - Help

Saturday, November 28, 2009, 11:21AM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Rehabcare Group Inc. (RHB)

On Nov 27: 27.97   0.81 (2.81%)

MORE ON RHB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 28.28 28.54 27.61 27.97 146,200 27.97 25-Nov-09 28.71 29.09 28.35 28.78 412,900 28.78 24-Nov-09 28.19 28.40 27.67 28.35 295,900 28.35 23-Nov-09 27.24 28.07 27.24 27.95 487,400 27.95 20-Nov-09 27.28 27.36 26.88 27.03 348,300 27.03 19-Nov-09 26.83 27.00 26.14 26.80 202,800 26.80 18-Nov-09 27.00 27.16 26.38 26.86 341,100 26.86 17-Nov-09 27.12 27.18 26.53 27.13 291,500 27.13 16-Nov-09 27.26 27.28 26.60 27.08 530,500 27.08 13-Nov-09 26.15 26.75 25.65 26.70 4,832,400 26.70 12-Nov-09 24.00 25.21 23.42 25.12 1,392,500 25.12 11-Nov-09 24.51 24.51 23.71 24.32 606,800 24.32 10-Nov-09 24.96 25.36 24.02 24.30 400,200 24.30 9-Nov-09 23.86 25.18 23.79 25.18 234,000 25.18 6-Nov-09 24.80 25.38 24.76 24.96 157,700 24.96 5-Nov-09 24.34 25.22 24.13 25.09 310,100 25.09 4-Nov-09 21.38 25.50 21.38 24.24 1,146,700 24.24 3-Nov-09 18.81 19.00 18.20 18.95 115,200 18.95 2-Nov-09 18.87 19.00 18.31 18.82 109,800 18.82 30-Oct-09 19.32 19.32 18.50 18.75 118,100 18.75 29-Oct-09 19.35 19.49 18.95 19.32 86,200 19.32 28-Oct-09 19.88 19.98 19.10 19.27 111,900 19.27 27-Oct-09 19.99 20.45 19.82 19.90 100,100 19.90 26-Oct-09 20.13 20.47 19.71 19.85 129,700 19.85 23-Oct-09 21.19 21.19 20.14 20.19 115,300 20.19 22-Oct-09 20.67 21.25 20.29 21.20 188,800 21.20 21-Oct-09 20.72 21.39 20.57 20.64 258,500 20.64 20-Oct-09 21.01 21.01 20.48 20.73 123,000 20.73 19-Oct-09 20.75 21.04 20.32 20.95 175,900 20.95 16-Oct-09 20.24 20.85 20.12 20.75 338,300 20.75 15-Oct-09 20.75 20.82 20.20 20.40 283,000 20.40 14-Oct-09 20.45 20.84 20.20 20.80 137,200 20.80 13-Oct-09 20.59 20.79 20.22 20.42 82,300 20.42 12-Oct-09 21.11 21.13 20.10 20.67 111,300 20.67 9-Oct-09 20.27 21.15 20.27 21.02 128,600 21.02 8-Oct-09 21.00 21.00 20.26 20.40 155,100 20.40 7-Oct-09 20.60 21.00 20.54 20.92 43,600 20.92 6-Oct-09 20.96 20.96 20.56 20.72 98,600 20.72 5-Oct-09 21.04 21.04 20.12 20.93 123,100 20.93 2-Oct-09 21.15 21.40 20.58 20.91 80,300 20.91 1-Oct-09 21.67 21.68 20.99 21.26 148,600 21.26 30-Sep-09 22.00 22.15 21.10 21.69 185,400 21.69 29-Sep-09 22.61 22.61 22.01 22.06 72,700 22.06 28-Sep-09 22.38 22.84 22.06 22.62 115,400 22.62 25-Sep-09 22.03 22.52 21.76 22.24 89,600 22.24 24-Sep-09 22.59 22.85 21.88 22.15 89,700 22.15 23-Sep-09 22.88 22.99 22.50 22.81 164,100 22.81 22-Sep-09 23.24 23.24 22.69 22.89 96,900 22.89 21-Sep-09 23.07 23.55 22.85 23.20 114,300 23.20 18-Sep-09 23.32 23.36 22.86 23.16 133,900 23.16 17-Sep-09 23.12 23.32 22.87 23.16 119,800 23.16 16-Sep-09 22.30 22.99 22.00 22.99 106,900 22.99 15-Sep-09 22.25 22.65 21.96 22.19 93,200 22.19 14-Sep-09 21.46 22.50 21.26 22.34 83,200 22.34 11-Sep-09 21.93 21.98 21.40 21.51 142,000 21.51 10-Sep-09 21.67 21.88 21.25 21.86 73,100 21.86 9-Sep-09 21.66 21.83 21.38 21.75 82,600 21.75 8-Sep-09 21.54 22.00 21.30 21.75 97,800 21.75 4-Sep-09 21.25 21.65 20.86 21.48 65,100 21.48 3-Sep-09 20.77 21.44 20.42 21.25 71,400 21.25 2-Sep-09 21.00 21.29 20.54 20.63 137,900 20.63 1-Sep-09 20.96 21.51 20.65 21.00 115,300 21.00 31-Aug-09 21.00 21.04 20.29 20.99 125,400 20.99 28-Aug-09 21.47 21.47 20.87 21.09 69,900 21.09 27-Aug-09 21.59 21.73 21.10 21.43 52,300 21.43 26-Aug-09 21.46 21.94 21.36 21.54 153,200 21.54 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions