$12.50 0.00 (%) Rent-A-Center Inc - NASDAQ

Sep. 28, 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
9/28/201612.6412.7312.3512.50439,300
9/27/201612.4712.7212.3812.64568,434
9/26/201612.7612.7612.4912.52442,770
9/23/201612.7012.8812.5212.82476,282
9/22/201612.7512.9412.6612.73550,581
9/21/201612.4612.6512.3412.63521,332
9/20/201612.4112.6312.3212.36470,650
9/19/201612.3912.6812.3012.39797,758
9/16/201612.5812.6512.2612.351,384,434
9/15/201612.3312.6612.3012.66354,360
9/14/201612.3512.5012.1312.31424,919
9/13/201612.4712.5812.2412.32449,790
9/12/201612.3312.6212.2412.59561,165
9/9/201612.5712.8012.3712.44616,818
9/8/201612.4912.6912.3512.66356,888
9/7/201612.1612.6412.1612.53698,867
9/6/201612.4912.5112.0212.10446,987
9/2/201612.3812.5612.2312.44341,410
9/1/201612.3012.4312.0712.27393,046
8/31/201612.5212.5712.1812.22690,900
8/30/201612.5812.7512.4712.51350,635
8/29/201612.3512.6612.3412.63567,427
8/26/201612.8212.9012.2212.28622,372
8/25/201612.8513.0612.7412.77552,054
8/24/201613.1913.1912.7512.92475,427
8/23/201613.2013.3013.0213.20656,286
8/22/201612.8613.0712.5613.05444,260
8/19/201612.6912.9612.5412.89519,566
8/18/201612.6412.9912.5412.80644,029
8/17/201612.5612.6712.3112.58760,551
8/16/201612.6912.9012.3012.59625,713
8/15/201612.5412.7512.5312.69534,538
8/12/201612.4612.6412.3012.54552,593
8/11/201612.3612.9512.3212.45946,575
8/10/201612.7112.7712.1812.24489,806
8/9/201612.3312.6912.2012.651,120,214
8/8/201612.1412.5512.1112.30516,312
8/5/201611.8212.3411.7712.091,053,795
8/4/201611.5711.8411.5211.66608,223
8/3/201611.3611.5911.0011.551,616,178
8/2/201610.8911.6710.6411.434,273,028
8/1/201610.8111.1210.6910.692,448,635
7/29/201610.7810.9910.5410.801,349,209
7/28/201610.9211.2510.2010.923,676,338
7/27/201613.3513.7313.0913.261,154,915
7/26/201613.1613.5512.6213.34888,262
7/25/201612.6613.2612.6613.20755,652
7/22/201612.6812.9512.5612.75536,231
7/21/201612.6112.7712.5512.70494,701
7/20/201612.7312.8512.4612.66654,635
7/19/201612.8212.9712.5512.67808,895
7/18/201613.1213.2312.8212.861,068,369
7/15/201613.2813.6713.0713.16401,871
7/14/201613.3713.5213.1813.23389,734
7/13/201613.5513.5813.1313.21488,102
7/12/201613.2513.6213.0213.50992,020
7/11/201612.7213.0912.6613.08450,912
7/8/201612.5312.8112.2212.64626,353
7/7/201612.3112.6812.1212.30577,385
7/6/201612.1612.4611.9712.31590,660
7/5/201612.6312.7112.0912.21491,736
7/1/201612.2512.9612.2212.76810,442
6/30/201612.1212.2811.8212.28577,596
6/29/201611.9412.3011.7712.16879,800
6/28/201611.5911.9011.5011.781,016,285
6/27/201611.8112.0411.2111.41976,357
6/24/201611.6112.1311.2212.061,824,840
6/23/201612.2412.4012.1112.24864,686
6/22/201612.2612.2611.9012.06997,926
6/21/201612.5412.5412.0112.26654,828
6/20/201612.6412.8212.5012.56660,113
6/17/201612.1212.6511.9912.41822,760
6/16/201612.0312.1011.7512.07567,832
6/15/201612.0912.8112.0012.16958,707
6/14/201612.0412.1111.7312.001,010,741
6/13/201612.3112.3112.0212.04655,071
6/10/201612.5412.7512.2612.40692,552
6/9/201613.2013.3712.5912.67594,301
6/8/201613.2513.4113.1813.29699,525
6/7/201613.0313.4013.0013.18586,808
6/6/201612.9113.1812.7713.08473,046
6/3/201613.0513.1412.7412.88803,293
6/2/201612.9513.1912.7213.08811,599
6/1/201613.1613.2012.9013.07648,572
5/31/201612.9613.2312.7713.171,046,385
5/27/201612.6513.0012.6412.88466,535
5/26/201612.9312.9612.6312.64515,972
5/25/201612.6612.9912.5412.88638,992
5/24/201612.5812.6612.2412.61989,492
5/23/201612.4812.6012.1912.22945,655
5/20/201612.2712.4812.1912.44590,474
5/19/201612.0712.3112.0012.20681,870
5/18/201612.5012.6512.0412.13611,309
5/17/201612.6112.9812.4212.56843,603
5/16/201612.8112.8812.6512.65717,842
5/13/201613.1113.2812.7112.711,023,609
5/12/201613.1813.3113.0113.20817,680
5/11/201613.7813.8413.0513.08763,321
5/10/201614.0014.1113.8113.93626,077
5/9/201614.0114.1213.7513.88971,318
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center