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 (%)
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%)
May 01, 2018 8.184 8.787 7.813 8.119 4,084,399 -0.59(-6.78%)
Apr 30, 2018 8.856 9.002 8.657 8.709 1,618,561 -0.17(-1.94%)
Apr 27, 2018 8.726 8.916 8.700 8.881 1,402,501 +0.18(+2.08%)
Apr 26, 2018 8.683 8.787 8.485 8.700 1,565,418 +0.08(+0.90%)
Apr 25, 2018 8.511 8.692 8.274 8.623 1,068,425 +0.06(+0.70%)
Apr 24, 2018 8.683 8.700 8.494 8.563 787,302 -0.04(-0.50%)
Apr 23, 2018 8.356 8.718 8.304 8.606 1,169,846 +0.30(+3.63%)
Apr 20, 2018 8.614 8.614 8.240 8.304 1,662,064 -0.35(-4.08%)
Apr 19, 2018 8.830 8.830 8.465 8.657 1,168,558 -0.17(-1.95%)
Apr 18, 2018 9.123 9.123 8.830 8.830 889,961 -0.22(-2.38%)
Apr 17, 2018 8.950 9.097 8.933 9.045 1,096,366 +0.13(+1.45%)
Apr 16, 2018 8.916 9.114 8.795 8.916 1,325,767 +0.10(+1.17%)
Apr 13, 2018 8.795 8.856 8.614 8.812 917,627 +0.10(+1.19%)
Apr 12, 2018 8.649 8.825 8.502 8.709 1,711,587 +0.06(+0.70%)
Apr 11, 2018 8.520 8.752 8.469 8.649 1,343,366 +0.13(+1.52%)
Apr 10, 2018 8.477 8.614 8.365 8.520 1,550,489 +0.28(+3.34%)
Apr 09, 2018 8.623 8.924 8.184 8.244 3,252,021 +0.04(+0.53%)
Apr 06, 2018 8.365 8.442 8.184 8.201 1,590,939 -0.28(-3.25%)
Apr 05, 2018 8.330 8.675 7.994 8.477 3,626,038 +0.26(+3.14%)
Apr 04, 2018 7.856 8.399 7.856 8.218 2,776,090 +0.15(+1.81%)
Apr 03, 2018 7.555 8.192 7.460 8.072 4,436,462 +0.56(+7.45%)
Apr 02, 2018 7.357 7.563 7.262 7.512 1,243,163 +0.08(+1.04%)
Mar 29, 2018 7.434 7.434 7.434 0 -0.06(-0.80%)
Mar 28, 2018 7.494 7.753 7.383 7.494 1,051,525 -0.01(-0.11%)
Mar 27, 2018 7.563 7.602 7.331 7.503 1,229,043 -0.01(-0.11%)
Mar 26, 2018 7.107 7.538 7.047 7.512 1,231,344 +0.45(+6.34%)
Mar 23, 2018 7.227 7.227 6.995 7.064 1,049,657 -0.13(-1.80%)
Mar 22, 2018 7.159 7.331 7.159 7.193 1,527,471 -0.01(-0.12%)
Mar 21, 2018 7.245 7.624 7.202 7.202 1,103,953 -0.06(-0.83%)
Mar 20, 2018 7.615 7.615 7.262 7.262 1,542,360 -0.29(-3.88%)
Mar 19, 2018 7.762 7.762 7.383 7.555 2,874,980 -0.24(-3.09%)
Mar 16, 2018 7.787 7.973 7.718 7.796 2,826,623 +0.02(+0.22%)
Mar 15, 2018 7.762 7.882 7.697 7.779 1,936,759 +0.03(+0.33%)
Mar 14, 2018 7.796 7.874 7.650 7.753 2,029,021 +0.04(+0.56%)
Mar 13, 2018 7.951 7.968 7.693 7.710 1,992,913 -0.23(-2.93%)
Mar 12, 2018 7.460 8.098 7.408 7.942 2,798,330 +0.52(+6.96%)
Mar 09, 2018 7.322 7.451 7.107 7.426 2,083,890 +0.16(+2.13%)
Mar 08, 2018 7.003 7.365 6.900 7.271 3,731,562 +0.68(+10.33%)
Mar 07, 2018 6.633 6.590 1,852,760 +0.03(+0.53%)
Mar 06, 2018 6.461 6.633 6.383 6.556 1,509,467 +0.11(+1.74%)
Mar 05, 2018 6.288 6.538 6.263 6.444 1,639,340 +0.16(+2.47%)
Mar 02, 2018 6.357 6.407 6.220 6.288 1,400,488 -0.10(-1.62%)
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.