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 (%)
Feb 28, 2018 6.487 6.642 6.435 6.478 2,863,041 -0.01(-0.13%)
Feb 27, 2018 7.107 7.305 6.487 6.487 3,085,665 -0.61(-8.62%)
Feb 26, 2018 6.978 7.141 6.909 7.098 1,490,880 +0.13(+1.85%)
Feb 23, 2018 7.107 7.167 6.926 6.969 2,252,101 -0.11(-1.52%)
Feb 22, 2018 7.288 7.426 7.038 7.077 2,197,456 -0.23(-3.12%)
Feb 21, 2018 7.115 7.503 6.891 7.305 5,324,264 -0.39(-5.04%)
Feb 20, 2018 8.175 8.244 7.632 7.693 2,749,004 -0.53(-6.49%)
Feb 16, 2018 8.227 8.227 8.227 0 -0.23(-2.75%)
Feb 15, 2018 8.485 8.511 8.485 8.459 1,049,399 +0.07(+0.87%)
Feb 14, 2018 7.960 8.442 7.934 8.386 1,253,146 +0.42(+5.24%)
Feb 13, 2018 8.218 8.287 7.813 7.968 2,170,494 -0.31(-3.75%)
Feb 12, 2018 8.563 8.666 8.184 8.278 1,814,691 -0.21(-2.44%)
Feb 09, 2018 8.442 8.666 8.235 8.485 3,193,313 +0.21(+2.50%)
Feb 08, 2018 8.640 8.726 8.261 8.278 2,005,349 -0.35(-4.09%)
Feb 07, 2018 8.554 8.769 8.416 8.632 1,722,702 +0.05(+0.60%)
Feb 06, 2018 7.830 8.597 7.796 8.580 2,861,416 +0.55(+6.87%)
Feb 05, 2018 8.330 8.838 7.942 8.029 3,522,441 -0.36(-4.31%)
Feb 02, 2018 8.752 8.795 8.390 8.390 2,619,906 -0.46(-5.16%)
Feb 01, 2018 9.329 9.381 8.718 8.847 2,927,131 -0.48(-5.17%)
Jan 31, 2018 9.424 9.476 9.192 9.329 1,569,726 -0.09(-1.01%)
Jan 30, 2018 9.510 9.527 9.286 9.424 1,404,682 -0.14(-1.44%)
Jan 29, 2018 10.02 10.07 9.510 9.562 1,752,441 -0.51(-5.05%)
Jan 26, 2018 9.889 10.07 9.777 10.07 864,888 +0.19(+1.92%)
Jan 25, 2018 10.04 10.07 9.846 9.881 630,238 -0.09(-0.86%)
Jan 24, 2018 10.03 10.08 9.812 9.967 1,127,169 +0.00(+0.00%)
Jan 23, 2018 10.11 10.12 9.820 9.967 1,120,990 -0.17(-1.70%)
Jan 22, 2018 9.846 10.35 9.838 10.14 1,414,011 +0.06(+0.60%)
Jan 19, 2018 10.05 10.12 9.894 10.08 1,036,871 +0.08(+0.77%)
Jan 18, 2018 9.812 10.14 9.773 10.00 1,777,326 +0.17(+1.75%)
Jan 17, 2018 9.734 9.932 9.622 9.829 1,136,965 +0.08(+0.80%)
Jan 16, 2018 9.881 10.11 9.592 9.751 1,318,548 -0.07(-0.70%)
Jan 12, 2018 9.820 9.820 9.820 0 +0.21(+2.15%)
Jan 11, 2018 9.579 9.639 9.226 9.614 1,562,421 +0.07(+0.72%)
Jan 10, 2018 9.545 695,127 -0.10(-1.07%)
Jan 09, 2018 9.579 9.747 9.329 9.648 1,526,393 +0.09(+0.90%)
Jan 08, 2018 9.476 9.726 9.364 9.562 1,958,471 +0.12(+1.28%)
Jan 05, 2018 9.148 9.441 8.968 9.441 2,645,009 +0.31(+3.40%)
Jan 04, 2018 8.933 9.174 8.791 9.131 4,109,012 +0.26(+2.91%)
Jan 03, 2018 9.011 9.071 8.679 8.873 3,526,863 -0.16(-1.72%)
Jan 02, 2018 9.571 9.717 8.950 9.028 5,043,356 -0.53(-5.59%)
Dec 29, 2017 9.562 9.562 9.562 0 -0.04(-0.45%)
Dec 28, 2017 9.407 9.618 9.347 9.605 668,119 +0.18(+1.92%)
Dec 27, 2017 9.433 9.510 9.260 9.424 668,908 +0.03(+0.27%)
Dec 26, 2017 9.269 9.562 9.230 9.398 1,105,412 +0.09(+1.02%)
Dec 22, 2017 9.433 9.441 9.217 9.304 958,132 -0.18(-1.91%)
Dec 21, 2017 9.795 9.915 9.424 9.484 1,355,799 -0.26(-2.65%)
Dec 20, 2017 9.562 9.786 9.502 9.743 776,554 +0.21(+2.17%)
Dec 19, 2017 9.571 9.691 9.415 9.536 1,422,854 -0.01(-0.09%)
Dec 18, 2017 9.553 9.695 9.424 9.545 1,125,173 +0.06(+0.64%)
Dec 15, 2017 9.002 9.519 9.002 9.484 2,906,851 +0.49(+5.46%)
Dec 14, 2017 9.726 9.790 8.812 8.993 3,156,157 -0.71(-7.28%)
Dec 13, 2017 9.700 9.907 9.639 9.700 1,256,922 +0.03(+0.27%)
Dec 12, 2017 9.898 9.975 9.618 9.674 1,510,707 -0.22(-2.26%)
Dec 11, 2017 10.17 10.19 9.855 9.898 942,445 -0.25(-2.46%)
Dec 08, 2017 10.16 10.29 10.00 10.15 1,121,302 +0.04(+0.43%)
Dec 07, 2017 10.01 10.20 9.950 10.10 1,025,811 +0.08(+0.77%)
Dec 06, 2017 10.04 10.13 9.924 10.03 1,363,473 +0.02(+0.17%)
Dec 05, 2017 10.10 10.11 9.829 10.01 714,076 -0.05(-0.51%)
Dec 04, 2017 10.06 10.40 9.975 10.06 1,320,099 +0.16(+1.57%)
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.