$34.28 -1.05 (%) Rent-A-Center Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCII historical data

Date Open High Low Close Volume
1/30/201534.9835.1534.0534.28771,837
1/29/201535.1735.4534.7235.33417,484
1/28/201536.3136.3735.0935.19409,796
1/27/201536.6736.9835.5336.19732,607
1/26/201534.4637.2334.3736.991,344,980
1/23/201534.9734.9934.1734.49681,424
1/22/201534.0034.7633.5834.48577,232
1/21/201533.2633.8133.1233.78433,580
1/20/201533.8534.1032.9333.28363,372
1/16/201533.1833.8833.0533.83304,192
1/15/201533.9334.0633.0233.24458,342
1/14/201534.0534.2433.5233.92380,410
1/13/201535.1235.7834.0534.41503,534
1/12/201534.7834.9834.3734.80433,958
1/9/201535.1535.2534.7534.80752,374
1/8/201534.9035.5634.5635.24760,259
1/7/201533.8434.7533.8334.69601,984
1/6/201534.6935.0033.5533.80953,853
1/5/201535.5935.9334.4434.76698,411
1/2/201536.5536.6735.6435.95411,551
12/31/201436.5236.6736.2336.32477,863
12/30/201437.0837.4936.4636.54404,165
12/29/201436.2937.4936.2237.38503,405
12/26/201436.5436.5836.1036.32227,292
12/24/201436.1036.5235.8036.41231,833
12/23/201435.4436.0735.0136.01403,340
12/22/201434.1935.2334.0135.20530,045
12/19/201434.4034.7233.9434.18953,466
12/18/201434.6234.9634.1734.40639,707
12/17/201432.9034.4332.6334.301,064,012
12/16/201432.4533.1832.1732.64784,919
12/15/201431.5332.6331.4432.56890,393
12/12/201430.8831.7730.8831.30824,199
12/11/201430.5831.6830.4531.12809,101
12/10/201431.4031.7330.3730.421,325,347
12/9/201433.3233.3631.4831.551,501,031
12/8/201433.3133.8633.0133.56525,415
12/5/201433.4833.7933.1933.46800,587
12/4/201433.2733.7332.6833.53669,608
12/3/201432.7633.5032.6733.40487,524
12/2/201432.9633.1732.5032.661,096,172
12/1/201434.2934.4232.8732.92877,788
11/28/201433.4934.5633.4134.50580,413
11/26/201433.4533.8433.1133.43313,656
11/25/201433.4733.8333.2933.54681,367
11/24/201432.5733.6332.5633.47840,083
11/21/201432.5633.1232.4432.72602,587
11/20/201431.5932.3731.5932.18746,698
11/19/201431.7131.8031.4231.70389,060
11/18/201431.6832.0431.5331.67533,023
11/17/201432.3732.5531.6331.69500,592
11/14/201432.5332.7032.1532.48276,216
11/13/201432.5232.8332.3032.53413,232
11/12/201431.6332.4731.5732.43550,585
11/11/201431.5632.0031.3431.64487,571
11/10/201431.4631.7331.3731.67321,093
11/7/201431.4031.7031.2431.42410,055
11/6/201431.3131.6231.3131.51515,430
11/5/201431.3731.8431.3331.43824,419
11/4/201430.6331.4130.4031.27521,329
11/3/201430.8831.1930.5630.76591,262
10/31/201431.4131.4130.8930.971,054,411
10/30/201430.0931.0230.0930.93468,313
10/29/201430.2230.6530.0730.24597,391
10/28/201429.9830.4629.7730.27728,519
10/27/201429.0730.0229.0029.98927,697
10/24/201429.6029.6629.1729.29677,470
10/23/201429.9530.0729.4429.52952,028
10/22/201428.8930.1528.7529.601,741,832
10/21/201428.1330.9928.0028.774,780,909
10/20/201431.4232.1331.2631.651,279,100
10/17/201432.2632.2631.4131.571,003,905
10/16/201431.2331.9531.1031.861,278,979
10/15/201431.5532.0931.3131.731,160,402
10/14/201431.4932.2431.1532.06787,590
10/13/201430.8531.5030.8031.30956,872
10/10/201430.4831.1130.4830.761,147,894
10/9/201430.9930.9930.3530.611,011,152
10/8/201430.8031.6230.4231.031,476,853
10/7/201430.0930.5129.9130.00661,001
10/6/201430.6230.9030.2830.31453,656
10/3/201430.3630.6330.1230.55429,901
10/2/201429.8830.2329.6930.18852,710
10/1/201430.1830.4529.8729.95777,741
9/30/201430.7130.9530.3430.35754,872
9/29/201430.4931.2030.1630.991,052,083
9/26/201430.1830.2529.6330.02809,099
9/25/201429.4030.0329.2630.011,076,288
9/24/201428.6129.5628.5429.52601,432
9/23/201428.6728.8928.5328.55453,909
9/22/201429.1729.2328.7528.78394,901
9/19/201429.3329.4929.0729.231,216,037
9/18/201429.1629.4629.0929.27426,449
9/17/201429.0629.3428.8629.07478,986
9/16/201428.8929.2428.7429.052,297,994
9/15/201428.8729.0628.6229.00477,834
9/12/201428.9029.1128.5028.81812,450
9/11/201428.5028.9828.2128.89558,962
9/10/201428.4928.6528.2428.61459,211
9/9/201428.2828.6728.2328.41627,703
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center