$14.70 +1.00 (%) Rent-A-Center Inc - NASDAQ

Apr. 29, 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
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
3/3/201612.9513.2512.9513.081,364,057
3/2/201613.0713.2212.9012.96666,517
3/1/201612.8013.2212.3313.09702,487
2/29/201612.7812.9612.6512.77928,393
2/26/201612.8813.0712.6212.82718,048
2/25/201612.4812.7912.2412.78666,777
2/24/201612.1812.6011.8012.49928,556
2/23/201612.3112.5211.9712.40995,198
2/22/201612.5212.7712.2512.281,016,735
2/19/201612.4912.7811.9712.491,394,187
2/18/201612.6813.1012.1612.591,320,850
2/17/201612.4813.2512.3112.671,752,829
2/16/201611.7412.4511.4012.361,219,364
2/12/201611.1011.5110.8211.458,961,644
2/11/201610.6611.0210.5010.921,914,316
2/10/201611.1011.6910.8611.242,068,091
2/9/201610.6911.1710.6211.131,854,433
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center