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 (%)
Jul 31, 2018 12.71 12.79 12.70 12.78 1,820,714 +0.10(+0.82%)
Jul 30, 2018 12.69 12.71 12.66 12.68 916,496 -0.03(-0.20%)
Jul 27, 2018 12.70 12.71 12.66 12.71 1,162,129 +0.00(+0.00%)
Jul 26, 2018 12.70 12.73 12.65 12.71 1,649,756 +0.02(+0.14%)
Jul 25, 2018 12.68 12.71 12.67 12.69 1,060,215 -0.01(-0.07%)
Jul 24, 2018 12.71 12.75 12.65 12.70 1,862,637 -0.02(-0.14%)
Jul 23, 2018 12.68 12.73 12.68 12.71 1,170,969 +0.02(+0.14%)
Jul 20, 2018 12.69 12.71 12.67 12.70 1,826,766 +0.00(+0.00%)
Jul 19, 2018 12.66 12.71 12.66 12.70 2,499,082 +0.03(+0.27%)
Jul 18, 2018 12.71 12.73 12.66 12.66 1,760,646 -0.06(-0.47%)
Jul 17, 2018 12.70 12.74 12.69 12.72 1,901,755 +0.02(+0.14%)
Jul 16, 2018 12.71 12.74 12.67 12.71 1,123,718 +0.00(+0.00%)
Jul 13, 2018 12.73 12.76 12.68 12.71 946,582 -0.03(-0.27%)
Jul 12, 2018 12.75 12.77 12.72 12.74 1,467,985 -0.02(-0.14%)
Jul 11, 2018 12.76 12.78 12.74 12.76 1,036,647 +0.00(+0.00%)
Jul 10, 2018 12.77 12.78 12.72 12.76 1,135,450 -0.01(-0.07%)
Jul 09, 2018 12.78 12.81 12.74 12.77 964,009 +0.00(+0.00%)
Jul 06, 2018 12.77 12.83 12.75 12.77 747,654 -0.03(-0.27%)
Jul 05, 2018 12.71 12.82 12.66 12.80 1,686,405 +0.11(+0.88%)
Jul 03, 2018 12.69 12.69 12.69 0 -0.03(-0.20%)
Jul 02, 2018 12.67 12.71 12.66 12.71 2,071,363 +0.03(+0.27%)
Jun 29, 2018 12.70 12.72 12.66 12.68 1,970,068 +0.02(+0.14%)
Jun 28, 2018 12.74 12.80 12.65 12.66 3,454,730 -0.09(-0.68%)
Jun 27, 2018 12.76 12.78 12.73 12.75 2,184,737 +0.01(+0.07%)
Jun 26, 2018 12.75 12.77 12.71 12.74 3,325,018 -0.03(-0.20%)
Jun 25, 2018 12.77 12.79 12.70 12.77 3,065,054 -0.03(-0.20%)
Jun 22, 2018 12.74 12.79 12.69 12.79 7,022,890 +0.05(+0.41%)
Jun 21, 2018 12.73 12.77 12.71 12.74 2,657,583 +0.01(+0.07%)
Jun 20, 2018 12.77 12.84 12.72 12.73 4,866,041 -0.09(-0.67%)
Jun 19, 2018 12.65 12.87 12.64 12.82 18,226,620 +0.17(+1.36%)
Jun 18, 2018 12.65 12.73 12.59 12.65 34,265,096 +2.28(+22.03%)
Jun 15, 2018 10.66 9.958 10.36 5,974,673 -0.29(-2.75%)
Jun 14, 2018 10.72 10.79 10.48 10.66 3,765,594 -0.01(-0.08%)
Jun 13, 2018 10.80 10.89 10.52 10.66 5,862,113 -0.12(-1.12%)
Jun 12, 2018 9.476 11.12 9.476 10.79 18,745,412 +1.40(+14.86%)
Jun 11, 2018 9.045 9.579 8.399 9.390 15,498,486 +0.68(+7.81%)
Jun 08, 2018 8.554 8.830 8.494 8.709 1,088,846 +0.16(+1.92%)
Jun 07, 2018 8.666 9.025 8.425 8.545 7,368,013 -0.05(-0.60%)
Jun 06, 2018 8.916 8.959 8.278 8.597 1,734,316 -0.31(-3.48%)
Jun 05, 2018 8.881 9.019 8.735 8.907 1,403,510 -0.02(-0.19%)
Jun 04, 2018 8.735 9.019 8.735 8.924 2,025,162 +0.22(+2.57%)
Jun 01, 2018 8.253 8.709 8.184 8.700 994,757 +0.53(+6.43%)
May 31, 2018 8.321 8.365 7.977 8.175 1,600,802 -0.13(-1.56%)
May 30, 2018 8.537 8.614 8.278 8.304 1,107,098 -0.22(-2.63%)
May 29, 2018 8.666 8.812 8.520 8.528 796,852 -0.22(-2.46%)
May 25, 2018 8.744 8.744 8.744 0 +0.11(+1.30%)
May 24, 2018 8.916 8.916 8.563 8.632 899,988 -0.31(-3.47%)
May 23, 2018 8.778 8.942 8.623 8.942 812,407 +0.19(+2.17%)
May 22, 2018 8.864 8.864 8.632 8.752 994,952 -0.04(-0.49%)
May 21, 2018 8.744 8.847 8.666 8.795 771,142 +0.07(+0.79%)
May 18, 2018 8.847 8.847 8.692 8.726 814,019 -0.09(-1.07%)
May 17, 2018 8.856 9.045 8.735 8.821 933,737 +0.01(+0.10%)
May 16, 2018 8.761 8.873 8.700 8.812 1,086,216 +0.10(+1.19%)
May 15, 2018 8.485 8.825 8.433 8.709 1,155,851 +0.13(+1.51%)
May 14, 2018 8.382 8.700 8.261 8.580 875,188 +0.20(+2.36%)
May 11, 2018 8.175 8.545 8.072 8.382 1,111,518 +0.20(+2.42%)
May 10, 2018 8.072 8.209 7.986 8.184 839,009 +0.17(+2.15%)
May 09, 2018 8.046 8.495 7.693 8.011 1,498,211 -0.09(-1.06%)
May 08, 2018 8.451 8.528 8.072 8.098 1,736,465 -0.43(-5.05%)
May 07, 2018 8.537 8.597 8.304 8.528 746,950 +0.02(+0.20%)
May 04, 2018 8.244 8.537 8.244 8.511 979,007 +0.27(+3.24%)
May 03, 2018 8.218 8.339 8.029 8.244 947,744 +0.01(+0.10%)
May 02, 2018 8.149 8.304 8.115 8.235 1,202,644 +0.12(+1.43%)
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.