U.S. markets open in 8 hours 25 minutes

Rent-A-Center, Inc. (RCII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.07-0.94 (-2.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202032.9733.4332.0632.0732.07668,600
Oct 20, 202033.4133.7732.8633.0133.01305,700
Oct 19, 202033.8134.0733.0233.1533.15266,700
Oct 16, 202033.6334.1833.3033.6633.66361,500
Oct 15, 202032.7333.8832.4233.7733.77378,400
Oct 14, 202034.0934.5332.7532.9132.91530,300
Oct 13, 202033.7234.4933.5133.9333.93426,500
Oct 12, 202034.5335.0033.6433.9933.99552,800
Oct 09, 202032.9934.3032.6634.2534.25599,600
Oct 08, 202032.7833.1532.3732.8332.83497,000
Oct 07, 202032.2132.7532.2032.5332.53487,300
Oct 06, 202032.8332.9931.8031.9231.92522,900
Oct 06, 20200.29 Dividend
Oct 05, 202031.2833.0331.2832.8332.54665,900
Oct 02, 202029.4631.0329.4131.0030.73570,700
Oct 01, 202030.0230.4929.4730.2730.00490,300
Sep 30, 202030.3730.7229.8829.8929.63506,800
Sep 29, 202030.3430.6929.6130.2529.98451,300
Sep 28, 202030.3030.7629.8230.4430.17618,100
Sep 25, 202028.3630.2928.2629.8929.63666,400
Sep 24, 202030.3030.5228.3928.4728.22802,900
Sep 23, 202029.9530.6229.7530.4330.16783,800
Sep 22, 202029.1530.1428.7629.8529.59676,800
Sep 21, 202029.2729.9028.4629.1328.87971,000
Sep 18, 202028.9429.0628.2428.3628.11894,900
Sep 17, 202028.0828.9927.8328.6128.36431,600
Sep 16, 202029.5729.7628.5428.6128.36438,000
Sep 15, 202030.2330.5029.2129.3029.04626,000
Sep 14, 202029.6330.4629.4530.0029.73443,400
Sep 11, 202029.9030.1529.0029.3529.09455,000
Sep 10, 202029.9030.5929.4429.8029.54683,600
Sep 09, 202029.1329.6628.9129.4529.19387,400
Sep 08, 202028.9629.3628.5828.7028.45964,800
Sep 04, 202030.3030.3328.9229.4529.19533,900
Sep 03, 202031.0831.1429.8730.0029.73814,000
Sep 02, 202031.3231.4130.7631.1030.83336,500
Sep 01, 202030.4931.5930.3731.3631.08556,100
Aug 31, 202031.6631.6630.4230.7030.43578,900
Aug 28, 202032.2232.5831.7531.8431.56312,700
Aug 27, 202031.9632.5031.8032.0331.75356,200
Aug 26, 202031.7732.4131.6031.9131.63461,700
Aug 25, 202032.2032.2731.5231.7531.47433,800
Aug 24, 202031.7632.5831.6332.1831.90733,100
Aug 21, 202031.4931.9530.9731.3131.032,384,300
Aug 20, 202031.7832.2031.7431.7531.47690,100
Aug 19, 202032.5032.9932.1532.1631.88534,300
Aug 18, 202032.6532.9331.9132.5232.23681,400
Aug 17, 202032.6233.5132.5432.9132.62703,600
Aug 14, 202031.9232.7231.7832.5332.24657,900
Aug 13, 202032.5133.2731.8631.8831.60720,800
Aug 12, 202033.4233.4231.8432.5032.21738,700
Aug 11, 202032.8433.4032.4532.5632.27908,700
Aug 10, 202032.2633.2431.9832.7832.49431,100
Aug 07, 202030.2932.3930.2132.0031.72708,400
Aug 06, 202032.4032.5130.1731.8631.581,100,200
Aug 05, 202031.2831.9630.5831.7131.43758,900
Aug 04, 202029.4730.7029.2330.5630.29536,000
Aug 03, 202029.0729.7228.5629.6329.37456,500
Jul 31, 202029.0629.1828.4128.9228.66327,500
Jul 30, 202029.4729.8328.5429.1728.91424,500
Jul 29, 202027.6230.1227.4729.9729.71741,900
Jul 28, 202027.4827.9027.3827.4627.22373,800
Jul 27, 202027.3727.7327.0527.6727.43235,800
Jul 24, 202027.8427.9527.3127.3827.14241,600
Jul 23, 202027.9028.1427.4427.8027.55384,200
Jul 22, 202027.7128.2727.5828.0027.75312,300
Jul 21, 202027.1927.9227.1327.8027.55346,400
Jul 20, 202027.1527.3826.0826.8226.58485,400
Jul 17, 202027.3427.4426.9027.3027.06434,200
Jul 16, 202027.1527.5726.8127.3627.12412,100
Jul 15, 202026.8427.3726.6027.3027.06406,400
Jul 14, 202025.8126.3325.7426.2125.98357,800
Jul 13, 202026.6627.0025.9525.9825.75334,000
Jul 10, 202026.0626.4826.0026.3626.13260,300
Jul 09, 202026.7726.7725.8325.9725.74324,600
Jul 09, 20200.29 Dividend
Jul 08, 202026.6026.9126.4426.9126.38447,300
Jul 07, 202026.6026.9626.4426.6026.08417,500
Jul 06, 202027.2827.2926.5527.0026.47332,500
Jul 02, 202027.2027.4026.5526.6826.16428,400
Jul 01, 202026.7227.0626.1326.6226.10499,500
Jun 30, 202027.1028.2127.1027.8227.28608,100
Jun 29, 202026.4527.1826.1227.1326.60406,400
Jun 26, 202026.0026.3425.5926.0125.50614,600
Jun 25, 202024.8526.0224.7126.0125.50480,100
Jun 24, 202025.5025.6924.5325.2124.72409,800
Jun 23, 202026.2626.4625.6225.9525.44386,400
Jun 22, 202024.6926.0324.3625.9025.39569,100
Jun 19, 202026.2026.2124.7724.9024.41775,400
Jun 18, 202025.9326.3525.3725.6025.10255,400
Jun 17, 202026.4226.6025.8626.1125.60259,900
Jun 16, 202027.0727.4425.8526.5226.00265,900
Jun 15, 202024.3926.0324.2526.0025.49369,300
Jun 12, 202026.1226.3124.5724.9024.41456,600
Jun 11, 202025.6025.8624.8525.1924.70596,300
Jun 10, 202028.1728.1726.8226.8426.32471,400
Jun 09, 202027.8928.6427.6228.2927.74457,700
Jun 08, 202028.2328.6227.5628.4827.92634,600
Jun 05, 202027.6928.1927.2827.3426.81511,700
Jun 04, 202026.5127.0526.4126.7626.24369,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...