RCII: Historical Prices for Rent-A-Center Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.09	18.37	17.90	18.19	576,600	18.19
19-Nov-09	18.48	18.68	17.99	18.20	610,000	18.20
18-Nov-09	18.50	18.69	18.26	18.53	868,200	18.53
17-Nov-09	18.72	18.95	18.41	18.45	625,100	18.45
16-Nov-09	18.70	18.88	18.40	18.87	1,240,600	18.87
13-Nov-09	19.02	19.08	18.57	18.67	862,300	18.67
12-Nov-09	19.44	19.50	18.96	18.96	1,065,700	18.96
11-Nov-09	19.80	19.86	19.34	19.50	563,300	19.50
10-Nov-09	19.47	19.79	19.44	19.58	1,148,000	19.58
9-Nov-09	19.26	19.63	19.12	19.63	597,700	19.63
6-Nov-09	18.84	19.26	18.72	19.12	436,000	19.12
5-Nov-09	18.63	19.08	18.51	18.97	1,120,700	18.97
4-Nov-09	18.94	19.10	18.44	18.46	664,900	18.46
3-Nov-09	18.55	18.91	18.14	18.82	863,100	18.82
2-Nov-09	18.39	18.74	18.15	18.65	1,017,500	18.65
30-Oct-09	18.66	18.91	18.32	18.36	1,552,600	18.36
29-Oct-09	18.58	19.05	18.44	18.81	1,115,400	18.81
28-Oct-09	18.75	19.13	18.31	18.37	1,845,500	18.37
27-Oct-09	18.92	19.39	18.22	18.50	2,426,400	18.50
26-Oct-09	20.69	20.92	20.20	20.42	928,800	20.42
23-Oct-09	20.68	20.77	20.18	20.63	961,600	20.63
22-Oct-09	20.17	20.78	20.01	20.67	583,000	20.67
21-Oct-09	19.97	20.84	19.66	20.12	917,800	20.12
20-Oct-09	20.76	20.76	19.93	20.16	733,800	20.16
19-Oct-09	20.41	20.90	20.09	20.77	696,300	20.77
16-Oct-09	20.29	20.42	19.82	20.33	748,300	20.33
15-Oct-09	20.12	20.41	19.71	20.33	808,200	20.33
14-Oct-09	20.08	20.37	19.71	20.34	827,500	20.34
13-Oct-09	19.64	19.88	19.35	19.82	595,000	19.82
12-Oct-09	20.12	20.17	19.61	19.74	466,900	19.74
9-Oct-09	19.44	20.02	19.37	19.93	645,100	19.93
8-Oct-09	19.35	19.58	19.11	19.41	776,700	19.41
7-Oct-09	19.08	19.34	18.94	19.19	338,000	19.19
6-Oct-09	18.93	19.30	18.74	19.26	521,500	19.26
5-Oct-09	18.67	18.93	18.45	18.88	496,100	18.88
2-Oct-09	18.76	18.90	18.58	18.67	596,400	18.67
1-Oct-09	18.87	19.05	18.53	18.75	746,500	18.75
30-Sep-09	19.00	19.21	18.58	18.88	692,900	18.88
29-Sep-09	19.01	19.26	18.98	19.04	559,000	19.04
28-Sep-09	18.73	19.09	18.61	19.01	521,400	19.01
25-Sep-09	18.88	19.02	18.64	18.73	710,200	18.73
24-Sep-09	19.14	19.32	18.84	18.96	687,700	18.96
23-Sep-09	19.41	19.50	19.11	19.12	520,100	19.12
22-Sep-09	19.50	19.66	19.20	19.32	739,200	19.32
21-Sep-09	18.63	19.55	18.44	19.41	1,011,200	19.41
18-Sep-09	18.77	18.88	18.52	18.72	841,600	18.72
17-Sep-09	18.87	18.92	18.39	18.74	753,900	18.74
16-Sep-09	18.80	18.91	18.35	18.61	1,061,300	18.61
15-Sep-09	18.85	19.03	18.53	18.61	935,300	18.61
14-Sep-09	18.58	19.04	18.50	18.92	602,700	18.92
11-Sep-09	19.11	19.46	18.40	18.74	1,270,200	18.74
10-Sep-09	19.25	19.82	19.08	19.09	1,038,300	19.09
9-Sep-09	19.13	19.66	19.02	19.32	637,700	19.32
8-Sep-09	19.31	19.31	18.81	19.19	624,200	19.19
4-Sep-09	19.00	19.21	18.73	19.12	543,300	19.12
3-Sep-09	19.22	19.22	18.65	19.01	542,900	19.01
2-Sep-09	19.16	19.27	19.02	19.08	623,400	19.08
1-Sep-09	19.61	20.13	19.05	19.13	821,400	19.13
31-Aug-09	20.24	20.60	19.69	19.73	674,800	19.73
28-Aug-09	20.56	20.80	20.08	20.33	447,900	20.33
27-Aug-09	20.51	20.59	19.76	20.35	394,200	20.35
26-Aug-09	20.61	20.90	20.36	20.51	445,000	20.51
25-Aug-09	20.97	21.10	20.56	20.74	382,300	20.74
24-Aug-09	20.97	21.17	20.76	20.82	438,200	20.82
21-Aug-09	20.82	21.19	20.58	20.99	534,500	20.99
20-Aug-09	20.57	20.86	20.36	20.56	436,000	20.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions