$10.70 -0.34 (%) Rent-A-Center Inc - NASDAQ

Feb. 8, 2016 | 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
2/8/201610.8610.8810.0010.701,851,389
2/5/201610.3811.2010.2811.042,628,641
2/4/20169.8610.569.8310.342,597,734
2/3/20169.9410.149.909.983,520,068
2/2/201611.0011.419.769.897,806,335
2/1/201613.5013.7312.7713.282,054,683
1/29/201613.2413.7813.2013.621,337,148
1/28/201613.6413.8513.1213.151,209,274
1/27/201613.4513.9813.3013.49791,834
1/26/201612.8613.5612.8113.561,537,626
1/25/201613.4113.5712.7612.80726,564
1/22/201613.4813.7713.2913.521,196,848
1/21/201612.9413.6212.8413.231,100,196
1/20/201612.3013.0711.8113.001,257,227
1/19/201613.1513.1612.2512.471,145,848
1/15/201613.0113.3612.3212.951,242,171
1/14/201612.5013.5212.4813.361,536,015
1/13/201613.4713.6512.4012.481,240,782
1/12/201612.9713.4612.7313.451,698,309
1/11/201613.7813.9013.1513.311,284,011
1/8/201614.4714.6113.7613.821,074,058
1/7/201614.2414.8714.1514.41875,141
1/6/201615.1115.3014.4714.52972,367
1/5/201615.2615.4615.0415.30866,851
1/4/201614.8115.2314.5815.19854,745
12/31/201514.8815.1614.6914.97849,819
12/30/201514.8615.1814.8615.00576,667
12/29/201514.9915.2914.8815.12867,245
12/28/201515.5515.6814.8114.96913,953
12/24/201515.5715.6915.3815.55264,168
12/23/201515.4715.7315.0315.53589,631
12/22/201514.9515.5114.9515.32848,578
12/21/201515.1515.4514.9015.00930,312
12/18/201515.2515.4414.8115.002,290,976
12/17/201515.6415.6715.3115.32726,408
12/16/201515.6715.9315.5015.59757,180
12/15/201515.3915.8115.0915.59899,557
12/14/201515.3615.5915.0515.351,090,404
12/11/201515.6215.8115.2915.43802,488
12/10/201515.7916.0015.6315.79692,892
12/9/201515.9316.3215.5915.74696,489
12/8/201516.0616.4415.9515.96716,956
12/7/201516.7216.8416.0016.26872,657
12/4/201516.7516.9916.6716.83615,606
12/3/201517.2817.3916.6216.72749,262
12/2/201517.1717.3517.0317.09623,923
12/1/201517.2417.3716.9717.17682,591
11/30/201517.3417.4517.1317.161,125,357
11/27/201517.2717.4717.0417.34266,851
11/25/201517.4017.5817.1417.36696,745
11/24/201516.8517.5716.7717.341,897,351
11/23/201517.0617.0816.7716.84559,489
11/20/201516.9617.2116.9616.98716,735
11/19/201516.9716.9916.6516.83971,200
11/18/201516.8116.9116.6016.851,413,673
11/17/201517.2317.3416.7016.731,119,912
11/16/201516.8917.1116.6117.101,262,180
11/13/201517.4417.4416.7817.011,053,549
11/12/201517.7917.8717.3717.59589,920
11/11/201518.3618.4017.8117.99876,647
11/10/201518.0418.3417.9818.291,505,099
11/9/201518.2818.3418.0218.14605,428
11/6/201518.4618.5418.1118.31763,582
11/5/201518.5618.5618.2518.511,033,193
11/4/201518.8118.9018.3618.41986,707
11/3/201518.5919.1318.4718.851,566,458
11/2/201518.5018.5318.0718.401,194,921
10/30/201518.3418.8318.2118.391,656,867
10/29/201517.5218.6517.0018.613,359,753
10/28/201517.9118.4117.6517.892,275,045
10/27/201520.4320.8818.0018.0612,194,796
10/26/201525.6426.1325.2525.781,693,585
10/23/201526.2026.2425.5125.59779,046
10/22/201525.9526.1825.1125.97644,513
10/21/201526.0226.2625.6925.74471,591
10/20/201525.6826.1325.6526.00483,314
10/19/201525.4026.1125.4025.75702,685
10/16/201524.5425.1723.7425.13447,905
10/15/201524.3424.5423.5524.52568,492
10/14/201524.8325.1624.1524.32410,737
10/13/201525.3425.3424.7024.79475,861
10/12/201525.2725.6624.7225.43436,539
10/9/201525.5125.6224.6325.20717,492
10/8/201524.5725.6024.5725.44672,254
10/7/201524.7525.0224.2824.68745,855
10/6/201524.5924.8524.3924.68878,979
10/5/201524.4024.8724.2524.63711,125
10/2/201523.8024.2123.5124.21668,392
10/1/201524.3524.3523.5124.13722,781
9/30/201524.0624.3823.6824.25717,403
9/29/201523.9824.1723.6923.94596,262
9/28/201524.9424.9424.1324.25506,418
9/25/201525.5425.5425.0425.09337,764
9/24/201525.0025.4124.8225.23358,288
9/23/201525.5825.5825.0725.26375,829
9/22/201525.7325.9825.0525.49454,321
9/21/201526.1426.4325.7626.00446,346
9/18/201526.3826.6825.7325.921,030,216
9/17/201527.0827.2526.7026.81800,680
9/16/201526.7527.1026.5026.97465,203
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center