Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rent-A-Center Inc (NQ: RCII )

26.78 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.34 10.04 10.10 942,684 +0.07(+0.69%)
Jun 29, 2017 9.967 10.17 9.889 10.03 1,011,768 +0.10(+1.04%)
Jun 28, 2017 9.949 10.13 9.813 9.924 809,287 +0.03(+0.26%)
Jun 27, 2017 9.778 10.10 9.778 9.898 860,482 +0.08(+0.78%)
Jun 26, 2017 9.607 9.855 9.599 9.821 913,162 +0.24(+2.50%)
Jun 23, 2017 9.778 9.539 9.582 1,737,446 -0.11(-1.15%)
Jun 22, 2017 9.633 9.804 9.539 9.693 1,129,834 +0.06(+0.62%)
Jun 21, 2017 9.830 9.984 9.564 9.633 1,449,530 -0.19(-1.92%)
Jun 20, 2017 9.984 10.02 9.684 9.821 1,076,957 -0.21(-2.05%)
Jun 19, 2017 10.15 10.17 9.864 10.03 993,721 -0.16(-1.59%)
Jun 16, 2017 10.27 10.29 9.949 10.19 2,207,912 -0.18(-1.73%)
Jun 15, 2017 10.67 10.67 10.33 10.37 1,025,620 -0.30(-2.81%)
Jun 14, 2017 10.73 10.89 10.47 10.67 827,339 -0.08(-0.72%)
Jun 13, 2017 11.05 11.05 10.66 10.74 1,069,752 -0.32(-2.86%)
Jun 12, 2017 10.84 11.34 10.78 11.06 2,325,127 +0.27(+2.54%)
Jun 09, 2017 10.45 10.86 10.39 10.79 2,230,665 +0.35(+3.36%)
Jun 08, 2017 11.37 11.37 10.24 10.44 3,085,555 -0.80(-7.15%)
Jun 07, 2017 10.35 11.38 10.12 11.24 6,280,729 +0.17(+1.55%)
Jun 06, 2017 10.96 11.16 10.79 11.07 2,106,940 -0.05(-0.46%)
Jun 05, 2017 10.72 11.20 10.59 11.12 1,835,998 +0.43(+4.00%)
Jun 02, 2017 10.63 10.83 10.59 10.69 1,582,989 +0.12(+1.13%)
Jun 01, 2017 9.813 10.61 9.718 10.57 2,147,352 +0.81(+8.33%)
May 31, 2017 9.616 9.813 9.470 9.761 1,775,344 +0.18(+1.88%)
May 30, 2017 9.530 9.667 9.393 9.582 1,041,512 -0.01(-0.09%)
May 26, 2017 9.522 9.607 9.402 9.590 787,402 +0.06(+0.63%)
May 25, 2017 9.462 9.693 9.359 9.530 1,573,880 +0.17(+1.83%)
May 24, 2017 9.282 9.419 9.107 9.359 1,995,852 +0.09(+0.92%)
May 23, 2017 9.445 9.487 9.248 9.274 1,103,150 -0.17(-1.81%)
May 22, 2017 9.368 9.453 9.312 9.445 1,011,533 +0.10(+1.10%)
May 19, 2017 9.342 9.376 9.231 9.342 821,726 +0.03(+0.28%)
May 18, 2017 9.487 9.624 9.316 9.316 1,200,900 -0.21(-2.24%)
May 17, 2017 9.633 9.770 9.479 9.530 1,518,628 -0.22(-2.28%)
May 16, 2017 9.872 9.915 9.654 9.753 2,189,341 -0.09(-0.87%)
May 15, 2017 9.915 10.14 9.744 9.838 1,838,007 -0.08(-0.78%)
May 12, 2017 10.02 10.02 9.821 9.915 1,102,300 -0.15(-1.53%)
May 11, 2017 10.26 10.27 9.787 10.07 2,037,864 +0.03(+0.26%)
May 10, 2017 9.984 10.12 9.847 10.04 3,146,422 +0.02(+0.17%)
May 09, 2017 10.02 10.12 9.898 10.03 1,685,726 -0.01(-0.09%)
May 08, 2017 10.09 10.17 9.975 10.04 1,778,953 -0.03(-0.25%)
May 05, 2017 9.984 10.12 9.864 10.06 1,784,985 +0.08(+0.77%)
May 04, 2017 10.00 10.09 9.924 9.984 2,020,642 +0.01(+0.09%)
May 03, 2017 10.20 10.21 9.924 9.975 2,449,472 -0.17(-1.69%)
May 02, 2017 9.556 10.74 9.556 10.15 5,918,979 +1.02(+11.15%)
May 01, 2017 9.137 9.256 8.876 9.128 5,366,320 -0.02(-0.19%)
Apr 28, 2017 9.462 9.475 9.102 9.145 1,867,385 -0.25(-2.64%)
Apr 27, 2017 9.428 9.483 9.308 9.393 1,321,303 -0.08(-0.81%)
Apr 26, 2017 9.282 9.650 9.282 9.470 1,963,888 +0.18(+1.93%)
Apr 25, 2017 9.693 9.282 9.291 1,818,979 -0.13(-1.36%)
Apr 24, 2017 9.393 9.496 9.222 9.419 1,938,964 +0.09(+1.01%)
Apr 21, 2017 9.299 9.351 8.932 9.325 1,796,821 +0.03(+0.37%)
Apr 20, 2017 9.282 9.410 9.179 9.291 2,196,134 +0.03(+0.37%)
Apr 19, 2017 9.239 9.410 9.231 9.256 1,696,198 +0.01(+0.09%)
Apr 18, 2017 9.025 9.291 9.008 9.248 1,645,603 +0.15(+1.60%)
Apr 17, 2017 9.077 9.205 9.025 9.102 1,903,964 +0.07(+0.76%)
Apr 13, 2017 9.025 9.154 8.675 9.034 3,477,590 +0.03(+0.28%)
Apr 12, 2017 9.282 9.282 8.991 9.008 3,391,899 +0.04(+0.48%)
Apr 11, 2017 8.803 9.120 8.752 8.966 2,814,043 +0.16(+1.85%)
Apr 10, 2017 8.812 8.983 8.410 8.803 5,911,018 +0.59(+7.19%)
Apr 07, 2017 8.093 8.345 8.093 8.213 1,784,976 +0.09(+1.05%)
Apr 06, 2017 8.033 8.179 7.939 8.127 3,061,757 +0.33(+4.28%)
Apr 05, 2017 7.990 7.990 7.699 7.794 3,217,977 -0.15(-1.83%)
Apr 04, 2017 7.391 8.093 7.289 7.939 6,766,693 +0.56(+7.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.