$26.66 -0.83 (%) Rent-A-Center Inc - NASDAQ

Jul. 29, 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
7/29/201527.5028.0026.6026.661,051,056
7/28/201526.5227.7125.3727.492,344,064
7/27/201526.6926.9226.2126.341,360,520
7/24/201528.5128.6626.8126.921,303,518
7/23/201528.6328.6628.3528.40702,615
7/22/201527.9928.5827.8528.56388,931
7/21/201528.6128.7227.9128.02447,385
7/20/201528.3328.6428.1928.55516,966
7/17/201529.4329.5328.2428.35846,962
7/16/201529.3829.6629.0129.49532,422
7/15/201529.1129.3428.8629.20595,478
7/14/201528.5629.1528.3529.02805,743
7/13/201528.0828.8327.8328.66546,481
7/10/201528.0328.2127.7827.81561,357
7/9/201528.3328.4027.5027.74647,329
7/8/201527.8828.3127.8127.95874,032
7/7/201528.0828.2127.7328.14706,913
7/6/201527.6828.3127.6128.08600,281
7/2/201528.1128.4727.7227.91736,567
7/1/201528.5628.7528.0428.05964,120
6/30/201528.8729.0928.2728.35806,237
6/29/201529.7630.0428.8828.94576,756
6/26/201530.4630.8329.8430.011,094,910
6/25/201531.3331.3330.1630.42830,744
6/24/201531.4831.6131.2431.34444,453
6/23/201531.0831.5230.9331.47518,270
6/22/201530.6931.0830.6430.97689,562
6/19/201530.9431.0430.3730.461,163,417
6/18/201530.9331.1430.7330.92602,481
6/17/201531.1631.2230.7230.94445,446
6/16/201530.9231.1930.7431.02430,544
6/15/201531.0931.2330.5631.00461,650
6/12/201531.4531.6130.9531.13502,702
6/11/201531.7831.8331.1031.56989,113
6/10/201531.3431.9831.1631.64809,207
6/9/201531.3331.5430.8831.15468,053
6/8/201531.7131.8931.2831.30401,034
6/5/201532.0432.3031.6231.70544,056
6/4/201531.9132.5031.8932.02714,549
6/3/201530.7332.3630.5532.221,247,186
6/2/201529.5631.0229.2030.541,507,866
6/1/201530.2830.5429.5829.691,268,218
5/29/201531.2031.3730.2230.25780,727
5/28/201531.5231.6931.0931.27606,335
5/27/201531.1931.6931.0431.50817,821
5/26/201531.7732.0131.0131.09784,184
5/22/201532.4532.6331.8031.90527,254
5/21/201532.4432.9832.2032.54667,598
5/20/201532.9433.1032.5332.551,044,539
5/19/201533.3033.3732.6732.84773,552
5/18/201532.1633.5932.1633.34717,543
5/15/201532.1332.4832.0732.28426,007
5/14/201532.5732.6531.9332.10546,427
5/13/201532.3632.6032.0032.45487,143
5/12/201532.5132.7331.9032.29811,820
5/11/201532.3132.7632.1132.74440,238
5/8/201532.5032.7331.9832.36723,360
5/7/201531.6632.4231.5932.18758,040
5/6/201531.8431.8431.0831.711,196,075
5/5/201531.9232.2631.2831.771,065,133
5/4/201530.9531.9930.7931.821,378,566
5/1/201529.6230.4629.3830.34733,338
4/30/201529.4929.8829.3929.60799,808
4/29/201530.4230.7029.3529.641,452,542
4/28/201529.3331.2328.4230.715,317,189
4/27/201526.5527.4226.5527.041,950,308
4/24/201526.3626.8826.0726.54862,193
4/23/201526.5627.1126.1626.24871,503
4/22/201526.5226.7726.0326.57582,657
4/21/201525.7326.5525.5926.421,014,261
4/20/201525.6726.0825.1325.36926,830
4/17/201526.9227.0725.5025.601,208,619
4/16/201527.6727.9527.0427.10529,751
4/15/201527.3527.8127.2027.60318,339
4/14/201527.7427.7627.1727.38323,446
4/13/201527.4527.8927.4327.74309,890
4/10/201527.2127.5627.2027.41395,757
4/9/201526.9427.2826.8827.13401,336
4/8/201526.7027.0026.6326.95478,797
4/7/201526.9527.1026.6526.66468,115
4/6/201526.7727.2726.4626.97458,317
4/2/201526.7727.2826.7726.99311,631
4/1/201527.4627.7726.4326.81693,959
3/31/201527.5227.9727.4227.44552,553
3/30/201527.6627.9327.6127.85326,831
3/27/201527.1627.6027.1627.56275,388
3/26/201527.5027.6027.0727.24368,789
3/25/201528.4528.4627.5727.60428,582
3/24/201528.2528.6128.1328.46516,613
3/23/201528.1428.4828.1028.25705,653
3/20/201527.7928.2827.7328.10907,074
3/19/201527.5227.6527.3327.58528,272
3/18/201527.4027.6726.9927.66576,652
3/17/201527.5327.8627.4227.45301,967
3/16/201527.3127.9027.2527.68562,197
3/13/201527.1627.2826.7827.24469,991
3/12/201526.9727.2326.7227.15479,180
3/11/201527.0427.1626.4726.86499,841
3/10/201526.8727.3526.8726.96698,481
3/9/201527.2827.3226.8827.12479,599
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!