$31.90 -0.64 (%) Rent-A-Center Inc - NASDAQ

May. 22, 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
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
3/6/201526.9727.5226.9727.35531,577
3/5/201527.2027.4427.0027.11502,350
3/4/201527.2227.5526.8827.19627,670
3/3/201527.2627.5726.9027.31830,960
3/2/201527.5227.6026.9527.23749,674
2/27/201527.8328.0327.6027.60618,682
2/26/201527.8528.1527.7027.79519,461
2/25/201528.2528.4927.7827.92610,305
2/24/201528.6928.9628.1528.22725,597
2/23/201529.2729.4228.4728.64923,784
2/20/201529.3429.7729.1229.18470,971
2/19/201529.8030.0029.2329.31974,163
2/18/201529.9630.0929.5729.76873,059
2/17/201530.6030.7730.0030.08598,084
2/13/201529.7230.6529.5530.49871,146
2/12/201529.4829.5929.1629.57559,758
2/11/201529.2929.6929.1229.40394,559
2/10/201529.6029.9329.2529.29645,518
2/9/201529.4629.6329.1029.42744,633
2/6/201529.1829.5429.0729.54832,434
2/5/201529.9130.0829.0129.311,751,782
2/4/201530.1730.8729.8530.221,484,149
2/3/201529.5031.4828.8130.255,021,443
2/2/201534.4335.1333.7935.03856,744
1/30/201534.9835.1534.0534.28771,837
1/29/201535.1735.4534.7235.33417,484
1/28/201536.3136.3735.0935.19409,796
1/27/201536.6736.9835.5336.19732,607
1/26/201534.4637.2334.3736.991,344,980
1/23/201534.9734.9934.1734.49681,424
1/22/201534.0034.7633.5834.48577,232
1/21/201533.2633.8133.1233.78433,580
1/20/201533.8534.1032.9333.28363,372
1/16/201533.1833.8833.0533.83304,192
1/15/201533.9334.0633.0233.24458,342
1/14/201534.0534.2433.5233.92380,410
1/13/201535.1235.7834.0534.41503,534
1/12/201534.7834.9834.3734.80433,958
1/9/201535.1535.2534.7534.80752,374
1/8/201534.9035.5634.5635.24760,259
1/7/201533.8434.7533.8334.69601,984
1/6/201534.6935.0033.5533.80953,853
1/5/201535.5935.9334.4434.76698,411
1/2/201536.5536.6735.6435.95411,551
12/31/201436.5236.6736.2336.32477,863
12/30/201437.0837.4936.4636.54404,165
12/29/201436.2937.4936.2237.38503,405
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center