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

Rent-A-Center Inc (NQ: RCII )

N/A 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 29, 2018 14.74 14.77 14.70 14.72 1,697,088 +0.02(+0.14%)
Jun 28, 2018 14.79 14.86 14.69 14.70 2,976,029 -0.10(-0.68%)
Jun 27, 2018 14.81 14.84 14.78 14.80 1,882,011 +0.01(+0.07%)
Jun 26, 2018 14.80 14.82 14.76 14.79 2,864,290 -0.03(-0.20%)
Jun 25, 2018 14.82 14.85 14.74 14.82 2,640,348 -0.03(-0.20%)
Jun 22, 2018 14.79 14.85 14.73 14.85 6,049,770 +0.06(+0.41%)
Jun 21, 2018 14.78 14.82 14.75 14.79 2,289,338 +0.01(+0.07%)
Jun 20, 2018 14.82 14.91 14.77 14.78 4,191,783 -0.10(-0.67%)
Jun 19, 2018 14.69 14.94 14.67 14.88 15,701,065 +0.20(+1.36%)
Jun 18, 2018 14.68 14.78 14.62 14.68 29,517,184 +2.65(+22.03%)
Jun 15, 2018 12.37 11.56 12.03 5,146,798 -0.34(-2.75%)
Jun 14, 2018 12.44 12.53 12.17 12.37 3,243,818 -0.01(-0.08%)
Jun 13, 2018 12.54 12.64 12.21 12.38 5,049,835 -0.14(-1.12%)
Jun 12, 2018 11.00 12.90 11.00 12.52 16,147,970 +1.62(+14.86%)
Jun 11, 2018 10.50 11.12 9.750 10.90 13,350,952 +0.79(+7.81%)
Jun 08, 2018 9.930 10.25 9.860 10.11 937,971 +0.19(+1.92%)
Jun 07, 2018 10.06 10.48 9.780 9.920 6,347,071 -0.06(-0.60%)
Jun 06, 2018 10.35 10.40 9.610 9.980 1,494,002 -0.36(-3.48%)
Jun 05, 2018 10.31 10.47 10.14 10.34 1,209,034 -0.02(-0.19%)
Jun 04, 2018 10.14 10.47 10.14 10.36 1,744,548 +0.26(+2.57%)
Jun 01, 2018 9.580 10.11 9.500 10.10 856,920 +0.61(+6.43%)
May 31, 2018 9.660 9.710 9.260 9.490 1,378,989 -0.15(-1.56%)
May 30, 2018 9.910 10.00 9.610 9.640 953,694 -0.26(-2.63%)
May 29, 2018 10.06 10.23 9.890 9.900 686,437 -0.25(-2.46%)
May 25, 2018 10.15 10.15 10.15 0 +0.13(+1.30%)
May 24, 2018 10.35 10.35 9.940 10.02 775,282 -0.36(-3.47%)
May 23, 2018 10.19 10.38 10.01 10.38 699,837 +0.22(+2.17%)
May 22, 2018 10.29 10.29 10.02 10.16 857,088 -0.05(-0.49%)
May 21, 2018 10.15 10.27 10.06 10.21 664,290 +0.08(+0.79%)
May 18, 2018 10.27 10.27 10.09 10.13 701,226 -0.11(-1.07%)
May 17, 2018 10.28 10.50 10.14 10.24 804,355 +0.01(+0.10%)
May 16, 2018 10.17 10.30 10.10 10.23 935,706 +0.12(+1.19%)
May 15, 2018 9.850 10.24 9.790 10.11 995,692 +0.15(+1.51%)
May 14, 2018 9.730 10.10 9.590 9.960 753,919 +0.23(+2.36%)
May 11, 2018 9.490 9.920 9.370 9.730 957,502 +0.23(+2.42%)
May 10, 2018 9.370 9.530 9.270 9.500 722,753 +0.20(+2.15%)
May 09, 2018 9.340 9.862 8.930 9.300 1,290,613 -0.10(-1.06%)
May 08, 2018 9.810 9.900 9.370 9.400 1,495,854 -0.50(-5.05%)
May 07, 2018 9.910 9.980 9.640 9.900 643,450 +0.02(+0.20%)
May 04, 2018 9.570 9.910 9.570 9.880 843,352 +0.31(+3.24%)
May 03, 2018 9.540 9.680 9.320 9.570 816,421 +0.01(+0.10%)
May 02, 2018 9.460 9.640 9.420 9.560 1,036,001 +0.13(+1.43%)
May 01, 2018 9.500 10.20 9.070 9.425 3,518,448 -0.68(-6.78%)
Apr 30, 2018 10.28 10.45 10.05 10.11 1,394,287 -0.20(-1.94%)
Apr 27, 2018 10.13 10.35 10.10 10.31 1,208,165 +0.21(+2.08%)
Apr 26, 2018 10.08 10.20 9.850 10.10 1,348,508 +0.09(+0.90%)
Apr 25, 2018 9.880 10.09 9.605 10.01 920,380 +0.07(+0.70%)
Apr 24, 2018 10.08 10.10 9.860 9.940 678,211 -0.05(-0.50%)
Apr 23, 2018 9.700 10.12 9.640 9.990 1,007,748 +0.35(+3.63%)
Apr 20, 2018 10.00 10.00 9.565 9.640 1,431,762 -0.41(-4.08%)
Apr 19, 2018 10.25 10.25 9.826 10.05 1,006,638 -0.20(-1.95%)
Apr 18, 2018 10.59 10.59 10.25 10.25 766,645 -0.25(-2.38%)
Apr 17, 2018 10.39 10.56 10.37 10.50 944,449 +0.15(+1.45%)
Apr 16, 2018 10.35 10.58 10.21 10.35 1,142,064 +0.12(+1.17%)
Apr 13, 2018 10.21 10.28 10.00 10.23 790,477 +0.12(+1.19%)
Apr 12, 2018 10.04 10.24 9.870 10.11 1,474,423 +0.07(+0.70%)
Apr 11, 2018 9.890 10.16 9.831 10.04 1,157,224 +0.15(+1.52%)
Apr 10, 2018 9.840 10.00 9.710 9.890 1,335,647 +0.32(+3.34%)
Apr 09, 2018 10.01 10.36 9.500 9.570 2,801,408 +0.05(+0.53%)
Apr 06, 2018 9.710 9.800 9.500 9.520 1,370,492 -0.32(-3.25%)
Apr 05, 2018 9.670 10.07 9.280 9.840 3,123,600 +0.30(+3.14%)
Apr 04, 2018 9.120 9.750 9.120 9.540 2,391,424 +0.17(+1.81%)
Apr 03, 2018 8.770 9.510 8.660 9.370 3,821,728 +0.65(+7.45%)
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.