RENT-A-CENTER $35.37

up +0.02


22/5/2013 04:22 PM  |  NASDAQ : RCII  |  Industries : Real Estate and Rental and Leasing / Consumer Goods Rental
Type:

RCII historical data

Date Open High Low Close Volume
5/21/2013 35.48 35.66 35.30 35.35 2284
5/20/2013 35.20 35.80 35.03 35.52 3981
5/17/2013 35.08 35.40 34.76 35.18 4205
5/16/2013 35.19 35.36 34.71 34.94 5347
5/15/2013 35.16 35.30 34.93 35.18 4763
5/14/2013 34.93 35.41 34.67 35.14 5433
5/13/2013 35.19 35.22 34.60 34.86 5772
5/10/2013 35.44 35.51 34.85 35.11 7107
5/9/2013 36.23 36.33 35.31 35.80 4141
5/8/2013 36.39 36.53 35.96 36.20 4450
5/7/2013 36.49 36.62 36.19 36.39 3885
5/6/2013 36.55 36.84 36.25 36.37 3254
5/3/2013 35.50 36.82 35.32 36.52 12403
5/2/2013 34.86 35.03 34.69 34.84 4800
5/1/2013 34.76 35.05 34.51 34.61 6929
4/30/2013 34.39 35.01 34.20 34.93 10408
4/29/2013 34.39 34.87 34.09 34.46 8547
4/26/2013 33.86 34.24 33.74 34.09 6536
4/25/2013 33.98 34.26 33.64 33.90 8600
4/24/2013 33.68 34.06 33.20 33.90 11502
4/23/2013 33.68 34.70 33.34 33.81 34131
4/22/2013 35.52 36.70 35.08 35.90 7886
4/19/2013 34.79 35.50 34.79 35.44 4042
4/18/2013 35.33 35.33 34.67 34.85 4949
4/17/2013 35.68 35.86 35.01 35.21 5480
4/16/2013 35.88 35.92 35.45 35.85 4306
4/15/2013 36.71 36.98 35.50 35.59 5229
4/12/2013 36.91 37.23 36.64 36.81 2836
4/11/2013 36.63 37.37 36.63 37.02 3011
4/10/2013 36.32 36.77 36.32 36.68 3789
4/9/2013 36.51 36.57 36.13 36.22 2480
4/8/2013 36.12 36.52 35.96 36.50 2417
4/5/2013 35.48 36.03 35.33 35.98 4188
4/4/2013 35.82 36.05 35.60 36.03 3147
4/3/2013 36.15 36.30 35.68 35.78 4099
4/2/2013 36.13 36.30 35.75 36.12 8220
4/1/2013 37.01 37.10 36.13 36.16 4239
3/28/2013 37.05 37.07 36.72 36.94 3530
3/27/2013 36.79 37.04 36.44 36.98 5768
3/26/2013 37.46 37.46 36.74 36.99 5096
3/25/2013 37.65 37.66 37.11 37.22 5003
3/22/2013 37.64 37.84 37.35 37.43 5350
3/21/2013 37.88 38.07 37.39 37.58 3049
3/20/2013 37.64 38.23 37.64 38.12 3392
3/19/2013 37.75 37.82 37.33 37.58 3984
3/18/2013 37.27 37.74 37.27 37.57 3379
3/15/2013 37.88 37.88 37.44 37.74 7124
3/14/2013 37.73 37.90 37.52 37.83 4520
3/13/2013 37.41 38.00 37.39 37.75 6107
3/12/2013 37.53 37.63 37.35 37.50 5886
3/11/2013 37.59 37.70 37.37 37.64 4256
3/8/2013 37.87 37.93 37.41 37.72 4982
3/7/2013 37.49 37.92 37.22 37.54 4819
3/6/2013 37.59 37.99 37.34 37.57 6305
3/5/2013 37.10 37.73 37.10 37.60 9125
3/4/2013 36.34 37.29 36.23 37.03 8842
3/1/2013 36.10 36.53 35.11 36.48 15947
2/28/2013 36.17 36.65 35.94 36.28 6969
2/27/2013 36.16 36.63 35.95 36.09 9933
2/26/2013 36.73 37.08 35.96 36.11 7275
2/25/2013 37.50 37.54 36.49 36.49 4580
2/22/2013 37.53 37.76 37.18 37.45 3543
2/21/2013 37.41 37.74 37.22 37.27 7706
2/20/2013 37.84 37.90 37.36 37.39 6136
2/19/2013 37.55 38.06 37.27 37.90 6308
2/15/2013 37.78 37.81 37.33 37.48 8099
2/14/2013 37.40 37.65 36.96 37.56 6959
2/13/2013 36.35 37.60 36.29 37.56 16147
2/12/2013 37.38 37.48 37.15 37.28 15630
2/11/2013 37.17 37.64 36.96 37.44 8004
2/8/2013 36.83 37.41 36.83 37.12 4911
2/7/2013 36.86 37.00 36.49 36.82 5277
2/6/2013 36.16 36.81 36.01 36.65 5461
2/5/2013 36.05 36.67 35.99 36.41 6898
2/4/2013 35.98 36.23 35.75 35.99 12178
2/1/2013 35.74 36.66 35.21 36.22 13127
1/31/2013 34.67 35.98 34.43 35.68 13377
1/30/2013 34.18 35.79 34.18 34.77 15025
1/29/2013 34.74 35.01 33.92 34.33 25539
1/28/2013 34.91 35.54 34.37 35.43 13815
1/25/2013 34.95 35.20 34.65 34.98 6754
1/24/2013 34.78 35.55 34.66 34.91 8810
1/23/2013 34.80 34.84 34.58 34.66 3786
1/22/2013 34.43 35.01 34.29 34.76 12044
1/18/2013 34.41 34.64 34.28 34.40 4222
1/17/2013 34.43 34.60 34.14 34.39 4218
1/16/2013 34.39 34.56 34.23 34.25 2655
1/15/2013 33.74 34.66 33.74 34.40 7504
1/14/2013 33.66 34.05 33.23 34.03 4750
1/11/2013 33.57 33.88 33.16 33.72 6524
1/10/2013 33.77 33.77 32.93 33.44 6606
1/9/2013 34.20 34.37 33.52 33.57 3339
1/8/2013 34.29 34.60 33.89 34.02 2556
1/7/2013 34.59 34.98 34.09 34.43 3678
1/4/2013 34.77 35.09 34.39 34.86 3412
1/3/2013 35.05 35.20 34.49 34.56 4006
1/2/2013 35.14 35.14 34.52 35.10 5939
12/31/2012 33.64 34.39 33.54 34.36 3224
12/28/2012 33.93 34.10 33.52 33.70 2362
12/27/2012 34.63 34.77 33.70 34.02 4258
Marketplace
Trading Center