$13.34 +0.14 (%) Rent-A-Center Inc - NASDAQ

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCII historical data

Date Open High Low Close Volume
7/26/201613.1613.5512.6213.34888,262
7/25/201612.6613.2612.6613.20755,652
7/22/201612.6812.9512.5612.75536,231
7/21/201612.6112.7712.5512.70494,701
7/20/201612.7312.8512.4612.66654,635
7/19/201612.8212.9712.5512.67808,895
7/18/201613.1213.2312.8212.861,068,369
7/15/201613.2813.6713.0713.16401,871
7/14/201613.3713.5213.1813.23389,734
7/13/201613.5513.5813.1313.21488,102
7/12/201613.2513.6213.0213.50992,020
7/11/201612.7213.0912.6613.08450,912
7/8/201612.5312.8112.2212.64626,353
7/7/201612.3112.6812.1212.30577,385
7/6/201612.1612.4611.9712.31590,660
7/5/201612.6312.7112.0912.21491,736
7/1/201612.2512.9612.2212.76810,442
6/30/201612.1212.2811.8212.28577,596
6/29/201611.9412.3011.7712.16879,800
6/28/201611.5911.9011.5011.781,016,285
6/27/201611.8112.0411.2111.41976,357
6/24/201611.6112.1311.2212.061,824,840
6/23/201612.2412.4012.1112.24864,686
6/22/201612.2612.2611.9012.06997,926
6/21/201612.5412.5412.0112.26654,828
6/20/201612.6412.8212.5012.56660,113
6/17/201612.1212.6511.9912.41822,760
6/16/201612.0312.1011.7512.07567,832
6/15/201612.0912.8112.0012.16958,707
6/14/201612.0412.1111.7312.001,010,741
6/13/201612.3112.3112.0212.04655,071
6/10/201612.5412.7512.2612.40692,552
6/9/201613.2013.3712.5912.67594,301
6/8/201613.2513.4113.1813.29699,525
6/7/201613.0313.4013.0013.18586,808
6/6/201612.9113.1812.7713.08473,046
6/3/201613.0513.1412.7412.88803,293
6/2/201612.9513.1912.7213.08811,599
6/1/201613.1613.2012.9013.07648,572
5/31/201612.9613.2312.7713.171,046,385
5/27/201612.6513.0012.6412.88466,535
5/26/201612.9312.9612.6312.64515,972
5/25/201612.6612.9912.5412.88638,992
5/24/201612.5812.6612.2412.61989,492
5/23/201612.4812.6012.1912.22945,655
5/20/201612.2712.4812.1912.44590,474
5/19/201612.0712.3112.0012.20681,870
5/18/201612.5012.6512.0412.13611,309
5/17/201612.6112.9812.4212.56843,603
5/16/201612.8112.8812.6512.65717,842
5/13/201613.1113.2812.7112.711,023,609
5/12/201613.1813.3113.0113.20817,680
5/11/201613.7813.8413.0513.08763,321
5/10/201614.0014.1113.8113.93626,077
5/9/201614.0114.1213.7513.88971,318
5/6/201613.5714.0613.5013.991,231,254
5/5/201614.3114.3813.6313.641,124,536
5/4/201614.0914.5713.9914.121,376,818
5/3/201614.7714.8913.8714.161,611,919
5/2/201614.9014.9814.4114.951,570,199
4/29/201613.7614.9113.5914.702,207,617
4/28/201614.9615.0113.0113.704,350,145
4/27/201615.6015.9415.3915.711,062,342
4/26/201615.1415.6015.0015.50800,189
4/25/201615.1615.2514.8815.02970,749
4/22/201614.5715.4014.5515.261,011,272
4/21/201614.8215.0614.4714.53901,353
4/20/201614.8215.0714.7014.791,214,623
4/19/201615.1915.4514.6914.81758,481
4/18/201614.9515.2714.7515.08396,579
4/15/201614.9115.2914.8615.04578,996
4/14/201615.4115.4114.9215.01589,744
4/13/201614.5215.6814.4915.411,137,018
4/12/201614.4614.5014.0114.37795,248
4/11/201614.6615.1114.4114.451,360,783
4/8/201614.3914.7514.2014.60661,321
4/7/201614.5414.8014.1314.221,006,411
4/6/201614.7114.8714.3914.69632,216
4/5/201615.3215.3814.6214.66936,944
4/4/201614.8915.4714.8915.47970,296
4/1/201615.5815.6414.8315.301,563,775
3/31/201615.1216.0215.1215.85919,978
3/30/201615.4615.6815.1715.26801,157
3/29/201615.5215.5614.9215.391,529,771
3/28/201615.3515.9715.2215.66733,752
3/24/201615.0315.3714.7415.27555,929
3/23/201615.6815.7015.1515.17760,316
3/22/201616.2116.3615.7215.73832,060
3/21/201615.6916.3715.5516.251,274,920
3/18/201615.5015.9015.3415.742,356,957
3/17/201615.0515.3714.7815.341,212,246
3/16/201614.3915.1314.3015.051,604,963
3/15/201614.0014.6913.9814.302,615,987
3/14/201614.1114.1913.3013.45883,307
3/11/201613.7114.2213.5614.20506,326
3/10/201613.8414.1113.2813.55473,419
3/9/201613.6814.2313.4713.77608,146
3/8/201614.4514.5213.5613.591,390,745
3/7/201613.2114.5913.2114.561,528,254
3/4/201613.1313.6313.0713.251,335,145
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center