$27.23 -0.37 (%) Rent-A-Center Inc - NASDAQ

Mar. 2, 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
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
12/26/201436.5436.5836.1036.32227,292
12/24/201436.1036.5235.8036.41231,833
12/23/201435.4436.0735.0136.01403,340
12/22/201434.1935.2334.0135.20530,045
12/19/201434.4034.7233.9434.18953,466
12/18/201434.6234.9634.1734.40639,707
12/17/201432.9034.4332.6334.301,064,012
12/16/201432.4533.1832.1732.64784,919
12/15/201431.5332.6331.4432.56890,393
12/12/201430.8831.7730.8831.30824,199
12/11/201430.5831.6830.4531.12809,101
12/10/201431.4031.7330.3730.421,325,347
12/9/201433.3233.3631.4831.551,501,031
12/8/201433.3133.8633.0133.56525,415
12/5/201433.4833.7933.1933.46800,587
12/4/201433.2733.7332.6833.53669,608
12/3/201432.7633.5032.6733.40487,524
12/2/201432.9633.1732.5032.661,096,172
12/1/201434.2934.4232.8732.92877,788
11/28/201433.4934.5633.4134.50580,413
11/26/201433.4533.8433.1133.43313,656
11/25/201433.4733.8333.2933.54681,367
11/24/201432.5733.6332.5633.47840,083
11/21/201432.5633.1232.4432.72602,587
11/20/201431.5932.3731.5932.18746,698
11/19/201431.7131.8031.4231.70389,060
11/18/201431.6832.0431.5331.67533,023
11/17/201432.3732.5531.6331.69500,592
11/14/201432.5332.7032.1532.48276,216
11/13/201432.5232.8332.3032.53413,232
11/12/201431.6332.4731.5732.43550,585
11/11/201431.5632.0031.3431.64487,571
11/10/201431.4631.7331.3731.67321,093
11/7/201431.4031.7031.2431.42410,055
11/6/201431.3131.6231.3131.51515,430
11/5/201431.3731.8431.3331.43824,419
11/4/201430.6331.4130.4031.27521,329
11/3/201430.8831.1930.5630.76591,262
10/31/201431.4131.4130.8930.971,054,411
10/30/201430.0931.0230.0930.93468,313
10/29/201430.2230.6530.0730.24597,391
10/28/201429.9830.4629.7730.27728,519
10/27/201429.0730.0229.0029.98927,697
10/24/201429.6029.6629.1729.29677,470
10/23/201429.9530.0729.4429.52952,028
10/22/201428.8930.1528.7529.601,741,832
10/21/201428.1330.9928.0028.774,780,909
10/20/201431.4232.1331.2631.651,279,100
10/17/201432.2632.2631.4131.571,003,905
10/16/201431.2331.9531.1031.861,278,979
10/15/201431.5532.0931.3131.731,160,402
10/14/201431.4932.2431.1532.06787,590
10/13/201430.8531.5030.8031.30956,872
10/10/201430.4831.1130.4830.761,147,894
10/9/201430.9930.9930.3530.611,011,152
10/8/201430.8031.6230.4231.031,476,853
10/7/201430.0930.5129.9130.00661,001
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center