Rent-A-Center Inc $29.53

up +0.19


9/7/2014 04:00 PM  |  NASDAQ : RCII  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCII historical data

Date Open High Low Close Volume
7/9/201429.5329.8829.3529.53531,749
7/8/201429.1929.5429.0529.34657,233
7/7/201429.0229.2928.8229.28438,007
7/3/201428.7429.2228.7129.03152,815
7/2/201428.8329.1228.5028.60299,221
7/1/201428.8029.3328.7728.97587,594
6/30/201428.5828.7728.3328.68398,770
6/27/201428.4828.9128.3828.80689,114
6/26/201428.4728.7828.2128.67306,316
6/25/201428.3228.6028.1328.43300,465
6/24/201428.3428.9328.3028.39359,134
6/23/201428.5928.8528.2628.43335,596
6/20/201428.5228.7128.2628.57914,442
6/19/201428.7028.8828.2728.36354,243
6/18/201428.4928.7828.4928.65490,666
6/17/201428.3428.6428.2028.40662,463
6/16/201428.5628.5728.0928.39639,788
6/13/201428.8729.0828.4628.59316,320
6/12/201429.3429.3428.6028.74620,002
6/11/201429.6129.6429.1529.36340,373
6/10/201429.4729.9929.4729.73507,474
6/9/201429.1129.7029.1129.43275,188
6/6/201428.9029.3528.7029.07336,594
6/5/201428.9629.0628.5228.78361,818
6/4/201428.3328.9828.3228.90382,216
6/3/201428.0028.4527.9328.321,253,192
6/2/201427.9628.2627.7728.09542,027
5/30/201428.2428.5027.9327.96378,221
5/29/201428.2128.3828.0028.15358,489
5/28/201428.5428.5527.9028.04565,841
5/27/201428.7429.1028.5328.61465,624
5/23/201428.7428.7428.2328.49388,704
5/22/201428.7128.9228.3928.62272,695
5/21/201428.6628.8928.0428.53449,216
5/20/201429.5829.5828.3728.57684,697
5/19/201429.3029.6829.0929.60555,101
5/16/201428.8029.3328.5829.23383,598
5/15/201429.0129.3628.1428.77708,756
5/14/201429.5829.8429.0429.13584,825
5/13/201429.7730.0029.3829.66605,565
5/12/201429.3630.0229.3229.72541,028
5/9/201428.6129.3028.5929.22502,008
5/8/201428.8229.5628.6628.74487,427
5/7/201428.6328.9428.2928.79700,638
5/6/201429.1229.2628.4728.49409,085
5/5/201429.1029.3328.7229.04329,733
5/2/201428.7629.6128.7629.14440,228
5/1/201429.1629.1928.5128.73630,913
4/30/201429.2429.4028.6929.21720,768
4/29/201430.0730.4929.0929.251,088,180
4/28/201428.6430.3928.5529.952,614,370
4/25/201428.3928.5727.9828.32897,771
4/24/201428.3028.5028.0428.391,214,360
4/23/201428.4228.6027.8428.071,200,794
4/22/201427.4729.9527.4728.534,461,196
4/21/201426.2726.6725.7125.771,226,357
4/17/201426.1626.1825.9326.13640,165
4/16/201426.4627.4726.0626.19704,458
4/15/201427.2727.2725.6726.321,462,964
4/14/201427.0127.4326.9727.11810,353
4/11/201426.4826.7326.0926.58666,630
4/10/201427.0227.2526.6126.81646,865
4/9/201427.0027.1526.8427.12418,428
4/8/201426.3026.9926.2526.94566,481
4/7/201426.3126.3625.7926.23579,887
4/4/201427.1127.1126.3726.41850,254
4/3/201426.9127.0426.7327.02365,638
4/2/201426.6727.1326.4826.80580,408
4/1/201426.3626.5326.1126.51589,470
3/31/201426.8026.9726.3426.601,000,877
3/28/201426.1326.7725.8626.62629,902
3/27/201426.0026.1025.7026.08913,078
3/26/201426.2526.2525.7325.96608,862
3/25/201426.1826.3325.6626.05446,929
3/24/201426.1126.2425.5325.99661,370
3/21/201425.6226.3425.5025.991,132,302
3/20/201425.3025.6325.2825.55369,048
3/19/201425.2825.5925.1925.30455,997
3/18/201425.1625.4124.9525.27329,782
3/17/201424.9625.3524.9125.10656,707
3/14/201424.7825.1124.6624.86477,224
3/13/201425.0526.1624.5324.76568,335
3/12/201425.0825.3324.8424.88512,598
3/11/201425.6025.6625.0425.14502,464
3/10/201425.5525.8625.3325.50612,243
3/7/201425.5325.8825.3025.53601,218
3/6/201425.4025.6125.1425.25326,311
3/5/201425.1225.5925.0425.30483,236
3/4/201425.2725.5424.9925.071,675,168
3/3/201424.9925.3824.9024.96686,471
2/28/201424.9725.5124.6725.141,046,244
2/27/201424.6925.0724.4624.89618,718
2/26/201424.1625.0024.1524.60697,086
2/25/201424.0824.2323.8523.94608,856
2/24/201424.3624.5823.9524.00675,611
2/21/201424.2024.9424.1524.25823,034
2/20/201424.2824.5023.6524.061,134,868
2/19/201424.9125.0824.7024.72337,233
2/18/201425.1325.2324.8324.91496,836
2/14/201424.9325.2424.8125.02509,318
Trading Center