$30.58 -0.41 (%) Rent-A-Center Inc - NASDAQ

Sep. 30, 2014 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCII historical data

Date Open High Low Close Volume
9/29/201430.4931.2030.1630.991,052,083
9/26/201430.1830.2529.6330.02809,099
9/25/201429.4030.0329.2630.011,076,288
9/24/201428.6129.5628.5429.52601,432
9/23/201428.6728.8928.5328.55453,909
9/22/201429.1729.2328.7528.78394,901
9/19/201429.3329.4929.0729.231,216,037
9/18/201429.1629.4629.0929.27426,449
9/17/201429.0629.3428.8629.07478,986
9/16/201428.8929.2428.7429.052,297,994
9/15/201428.8729.0628.6229.00477,834
9/12/201428.9029.1128.5028.81812,450
9/11/201428.5028.9828.2128.89558,962
9/10/201428.4928.6528.2428.61459,211
9/9/201428.2828.6728.2328.41627,703
9/8/201428.2428.4428.0828.36654,736
9/5/201427.9228.2527.7628.24529,087
9/4/201427.9828.2227.8028.03785,600
9/3/201427.8828.0627.6127.98875,921
9/2/201427.8328.0127.4527.82724,781
8/29/201428.0028.0727.6627.86617,480
8/28/201427.8828.1127.5528.01576,327
8/27/201427.6428.7227.4827.971,155,516
8/26/201426.3926.7126.2126.60342,982
8/25/201426.3426.4426.0826.34272,295
8/22/201425.8026.3125.6826.26442,061
8/21/201425.7425.8425.5825.75205,554
8/20/201425.5725.8225.2625.79346,172
8/19/201425.5225.8725.5225.62356,883
8/18/201424.9525.4124.9225.41333,203
8/15/201425.2825.2824.5524.80343,246
8/14/201424.7025.0824.4525.07322,172
8/13/201425.2125.3624.3924.61559,236
8/12/201425.2325.5325.0325.20425,816
8/11/201424.8525.2024.6724.96333,119
8/8/201424.4824.7924.4824.75361,649
8/7/201424.9625.2424.3124.42470,342
8/6/201424.5525.1124.3924.89487,094
8/5/201424.3024.8024.1524.65877,074
8/4/201424.1224.5224.0024.37742,495
8/1/201423.9824.0923.5223.86793,946
7/31/201424.1924.3123.8523.94959,452
7/30/201424.5124.5123.9724.31615,535
7/29/201424.1924.6324.1124.35711,335
7/28/201424.2024.3223.8824.04460,114
7/25/201424.4224.6224.1124.13760,392
7/24/201425.0825.4724.4824.52587,912
7/23/201424.5325.2324.5325.131,215,370
7/22/201424.0324.6623.4224.602,430,515
7/21/201424.6524.7523.7123.981,283,653
7/18/201424.7525.0324.6724.77713,837
7/17/201425.0025.0224.6524.75833,897
7/16/201425.4325.4524.9025.081,134,176
7/15/201425.9026.1025.0425.371,506,273
7/14/201425.9726.0025.6325.96857,048
7/11/201425.3426.2125.3125.883,363,709
7/10/201429.0429.4829.0129.06546,060
7/9/201429.5329.8829.3529.53531,749
7/8/201429.1929.5429.0529.34657,233
7/7/201429.0229.2928.8229.28438,007
7/3/201428.7429.2228.7129.03152,815
7/2/201428.8329.1228.5028.60299,221
7/1/201428.8029.3328.7728.97587,594
6/30/201428.5828.7728.3328.68398,770
6/27/201428.4828.9128.3828.80689,114
6/26/201428.4728.7828.2128.67306,316
6/25/201428.3228.6028.1328.43300,465
6/24/201428.3428.9328.3028.39359,134
6/23/201428.5928.8528.2628.43335,596
6/20/201428.5228.7128.2628.57914,442
6/19/201428.7028.8828.2728.36354,243
6/18/201428.4928.7828.4928.65490,666
6/17/201428.3428.6428.2028.40662,463
6/16/201428.5628.5728.0928.39639,788
6/13/201428.8729.0828.4628.59316,320
6/12/201429.3429.3428.6028.74620,002
6/11/201429.6129.6429.1529.36340,373
6/10/201429.4729.9929.4729.73507,474
6/9/201429.1129.7029.1129.43275,188
6/6/201428.9029.3528.7029.07336,594
6/5/201428.9629.0628.5228.78361,818
6/4/201428.3328.9828.3228.90382,216
6/3/201428.0028.4527.9328.321,253,192
6/2/201427.9628.2627.7728.09542,027
5/30/201428.2428.5027.9327.96378,221
5/29/201428.2128.3828.0028.15358,489
5/28/201428.5428.5527.9028.04565,841
5/27/201428.7429.1028.5328.61465,624
5/23/201428.7428.7428.2328.49388,704
5/22/201428.7128.9228.3928.62272,695
5/21/201428.6628.8928.0428.53449,216
5/20/201429.5829.5828.3728.57684,697
5/19/201429.3029.6829.0929.60555,101
5/16/201428.8029.3328.5829.23383,598
5/15/201429.0129.3628.1428.77708,756
5/14/201429.5829.8429.0429.13584,825
5/13/201429.7730.0029.3829.66605,565
5/12/201429.3630.0229.3229.72541,028
5/9/201428.6129.3028.5929.22502,008
5/8/201428.8229.5628.6628.74487,427
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center