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 (%)
Nov 30, 2017 9.734 10.00 9.579 9.683 1,234,230 -0.01(-0.09%)
Nov 29, 2017 9.622 10.02 9.579 9.691 1,731,634 +0.11(+1.17%)
Nov 28, 2017 9.502 9.760 9.390 9.579 1,768,739 +0.12(+1.28%)
Nov 27, 2017 9.510 9.812 9.355 9.459 1,492,703 +0.04(+0.46%)
Nov 24, 2017 9.795 9.907 9.398 9.415 1,116,949 -0.32(-3.27%)
Nov 22, 2017 9.691 9.941 9.622 9.734 1,167,713 +0.06(+0.62%)
Nov 21, 2017 9.889 9.993 9.605 9.674 1,229,995 -0.17(-1.75%)
Nov 20, 2017 9.932 10.04 9.812 9.846 715,987 -0.10(-1.04%)
Nov 17, 2017 10.23 10.34 9.838 9.950 1,995,181 -0.24(-2.37%)
Nov 16, 2017 9.743 10.24 9.726 10.19 1,738,455 +0.50(+5.16%)
Nov 15, 2017 9.872 9.937 9.484 9.691 1,737,721 -0.22(-2.26%)
Nov 14, 2017 9.795 9.941 9.476 9.915 1,438,634 +0.32(+3.32%)
Nov 13, 2017 9.700 9.812 9.519 9.596 1,304,946 -0.22(-2.19%)
Nov 10, 2017 9.502 10.51 9.459 9.812 4,586,417 +0.41(+4.40%)
Nov 09, 2017 8.873 9.510 8.795 9.398 3,249,936 +0.48(+5.41%)
Nov 08, 2017 8.795 9.441 8.632 8.916 3,903,172 +0.17(+1.97%)
Nov 07, 2017 8.899 8.924 8.649 8.744 2,486,604 -0.16(-1.84%)
Nov 06, 2017 9.080 9.286 8.735 8.907 3,414,429 -0.17(-1.90%)
Nov 03, 2017 9.080 9.691 8.795 9.080 6,802,750 +0.53(+6.25%)
Nov 02, 2017 8.726 8.860 8.347 8.545 3,415,370 -0.22(-2.55%)
Nov 01, 2017 8.459 8.769 8.399 8.769 3,164,110 +0.21(+2.41%)
Oct 31, 2017 9.751 9.863 7.805 8.563 10,825,695 -0.11(-1.29%)
Oct 30, 2017 8.209 8.838 7.942 8.675 3,196,631 +0.47(+5.78%)
Oct 27, 2017 8.382 8.442 8.141 8.201 2,001,949 -0.24(-2.86%)
Oct 26, 2017 8.545 8.614 8.304 8.442 1,041,396 -0.12(-1.41%)
Oct 25, 2017 8.304 8.692 8.158 8.563 4,609,588 -0.53(-5.78%)
Oct 24, 2017 8.993 9.217 8.933 9.088 1,000,328 +0.09(+0.96%)
Oct 23, 2017 8.950 9.260 8.864 9.002 1,969,627 +0.02(+0.19%)
Oct 20, 2017 9.260 9.269 8.787 8.985 1,823,756 -0.18(-1.97%)
Oct 19, 2017 9.028 9.183 8.976 9.166 806,388 +0.09(+1.04%)
Oct 18, 2017 8.916 9.174 8.847 9.071 1,051,051 +0.16(+1.84%)
Oct 17, 2017 8.804 8.993 8.787 8.907 830,093 +0.10(+1.17%)
Oct 16, 2017 9.105 9.239 8.778 8.804 1,655,621 -0.30(-3.31%)
Oct 13, 2017 9.295 9.372 9.080 9.105 639,408 -0.14(-1.49%)
Oct 12, 2017 9.407 9.433 9.062 9.243 1,317,025 -0.22(-2.37%)
Oct 11, 2017 9.803 9.803 9.403 9.467 1,279,858 -0.29(-3.00%)
Oct 10, 2017 9.795 10.09 9.730 9.760 581,625 +0.03(+0.35%)
Oct 09, 2017 9.881 10.04 9.726 9.726 634,775 -0.16(-1.57%)
Oct 06, 2017 9.820 9.941 9.695 9.881 491,465 +0.02(+0.17%)
Oct 05, 2017 9.924 10.10 9.816 9.863 748,799 -0.03(-0.26%)
Oct 04, 2017 9.795 9.993 9.734 9.889 937,730 +0.13(+1.32%)
Oct 03, 2017 9.769 9.769 9.622 9.760 734,549 -0.02(-0.18%)
Oct 02, 2017 9.907 10.03 9.700 9.777 1,513,929 -0.11(-1.13%)
Sep 29, 2017 9.984 10.13 9.881 9.889 1,698,444 -0.04(-0.43%)
Sep 28, 2017 9.786 9.997 9.786 9.932 1,045,756 +0.09(+0.96%)
Sep 27, 2017 9.639 9.872 9.527 9.838 1,088,993 +0.21(+2.15%)
Sep 26, 2017 9.553 9.760 9.493 9.631 899,461 +0.06(+0.63%)
Sep 25, 2017 9.286 9.648 9.283 9.571 1,747,920 +0.27(+2.87%)
Sep 22, 2017 9.252 9.407 9.183 9.304 1,233,184 -0.06(-0.64%)
Sep 21, 2017 9.605 9.795 9.278 9.364 2,580,040 -0.24(-2.51%)
Sep 20, 2017 10.48 10.48 9.579 9.605 4,012,231 -0.87(-8.31%)
Sep 19, 2017 10.52 10.59 10.36 10.48 1,106,883 -0.04(-0.41%)
Sep 18, 2017 10.85 10.85 10.52 10.52 1,173,288 -0.28(-2.63%)
Sep 15, 2017 10.85 10.93 10.71 10.80 1,997,340 -0.03(-0.24%)
Sep 14, 2017 10.97 10.97 10.76 10.83 864,053 -0.13(-1.18%)
Sep 13, 2017 10.76 11.03 10.73 10.96 1,077,879 +0.22(+2.09%)
Sep 12, 2017 10.54 10.84 10.49 10.73 835,114 +0.22(+2.13%)
Sep 11, 2017 10.72 10.81 10.48 10.51 518,618 -0.17(-1.61%)
Sep 08, 2017 10.57 10.73 10.38 10.68 1,070,733 +0.11(+1.06%)
Sep 07, 2017 10.48 10.69 10.32 10.57 1,195,327 +0.16(+1.49%)
Sep 06, 2017 10.47 10.61 10.37 10.41 979,216 -0.02(-0.16%)
Sep 05, 2017 10.45 10.50 10.14 10.43 1,476,017 -0.05(-0.49%)
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.