RCII - Rent-A-Center, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201927.7428.2127.6627.9927.99312,086
Dec 12, 201927.6628.3827.5027.8027.80470,800
Dec 11, 201927.6927.8527.2627.6927.69576,000
Dec 10, 201927.5328.0027.3127.6327.631,036,700
Dec 09, 201926.8427.5526.7127.4127.41691,000
Dec 06, 201926.2826.8026.0726.7426.74591,900
Dec 05, 201925.8026.0425.6526.0226.02418,200
Dec 04, 201925.8326.1025.6425.7125.71387,900
Dec 03, 201925.6325.8925.4525.7925.79419,700
Dec 02, 201926.0526.1225.6725.8025.80400,100
Nov 29, 201926.0026.3325.9526.0326.03183,800
Nov 27, 201926.3026.4925.9326.0226.02274,000
Nov 26, 201926.0326.7026.0326.2426.24561,500
Nov 25, 201925.1326.2525.1126.0126.01643,600
Nov 22, 201924.6525.3024.5125.1325.13658,100
Nov 21, 201924.6224.7724.4024.5924.59498,800
Nov 20, 201924.7524.9324.4024.6024.60771,100
Nov 19, 201924.5924.9724.5824.7424.74840,600
Nov 18, 201924.2924.7324.2924.5924.59735,900
Nov 15, 201924.2524.4623.9424.4324.43699,900
Nov 14, 201923.5524.1323.3624.0424.04702,700
Nov 13, 201923.9024.2323.3323.4223.42744,700
Nov 12, 201923.2423.8622.7523.7723.77904,000
Nov 11, 201922.3922.4021.9922.3422.34876,600
Nov 08, 201922.2822.7422.1822.4322.431,258,300
Nov 07, 201923.0824.2321.7922.3922.391,771,300
Nov 06, 201924.7224.7223.7123.9823.981,056,100
Nov 05, 201924.3724.9024.1924.7224.721,003,000
Nov 04, 201925.3625.5224.2924.6624.66723,500
Nov 01, 201926.0826.0824.8225.1525.15715,300
Oct 31, 201926.2326.2325.6225.8725.87569,700
Oct 30, 201926.4626.6726.0426.2426.24427,500
Oct 29, 201926.0826.9726.0026.4126.41459,100
Oct 28, 201925.9726.5725.8826.0126.01574,400
Oct 25, 201925.8826.1825.5826.0426.04505,200
Oct 24, 201927.6427.6625.8125.8325.83901,900
Oct 23, 201926.8727.7326.8027.5727.57654,700
Oct 22, 201926.7727.0026.6226.8426.84378,500
Oct 21, 201926.5927.0126.5726.7426.74365,100
Oct 18, 201926.7026.8526.2026.3726.37516,000
Oct 17, 201926.3927.1226.3926.8926.89674,200
Oct 16, 201925.3426.3825.2026.2626.261,172,400
Oct 15, 201926.0826.2325.2725.3125.31747,600
Oct 14, 201926.5126.5925.8626.0426.04446,900
Oct 11, 201926.0527.0925.9426.5226.521,221,200
Oct 10, 201925.9626.1725.8625.9325.93471,200
Oct 09, 201926.0126.0125.5625.8525.85512,300
Oct 08, 201925.5626.0325.4625.8825.88463,900
Oct 07, 201925.7826.2025.6725.9125.91507,700
Oct 04, 201925.2025.8825.1825.8525.85685,300
Oct 03, 201925.9325.9724.9325.1525.15793,500
Oct 02, 201926.0526.9325.5025.8825.88907,400
Oct 01, 201925.7526.5125.7526.1126.11661,400
Sep 30, 201925.8026.0125.3325.7925.79699,300
Sep 27, 201925.9526.2725.5725.6825.68681,200
Sep 26, 201925.6826.0725.4625.9825.98475,400
Sep 25, 201925.7326.1025.1125.7225.72553,100
Sep 24, 201926.0126.7125.7725.8025.801,060,600
Sep 23, 201925.7826.1225.7025.8625.86587,200
Sep 20, 201925.7626.1225.6725.6925.691,422,700
Sep 20, 20190.25 Dividend
Sep 19, 201925.8825.9925.4125.9625.71916,900
Sep 18, 201926.0926.3125.5625.9025.65570,900
Sep 17, 201925.6726.3825.2726.1225.87972,200
Sep 16, 201925.6725.7525.3925.6625.41607,600
Sep 13, 201925.4526.0025.4525.8225.57537,700
Sep 12, 201925.9226.1825.4925.5025.25621,000
Sep 11, 201925.9026.0725.0625.8425.59605,000
Sep 10, 201925.5326.3125.4526.1425.89910,400
Sep 09, 201924.8325.8424.8325.6125.36928,000
Sep 06, 201925.6326.0124.8324.8624.62503,400
Sep 05, 201925.5826.1225.3925.6225.37615,600
Sep 04, 201925.3025.6124.9425.3925.15647,800
Sep 03, 201925.3725.4124.8225.0624.82732,600
Aug 30, 201926.9326.9525.5125.5325.28906,300
Aug 29, 201926.3627.0225.9726.8326.57550,000
Aug 28, 201925.6426.3025.4126.2325.98469,000
Aug 27, 201925.6426.1525.4225.6425.39477,100
Aug 26, 201924.7625.7024.6025.6125.36541,100
Aug 23, 201925.3725.4924.6024.6924.45779,200
Aug 22, 201925.5826.1725.5125.5325.28633,000
Aug 21, 201925.5025.7025.0125.6025.35861,900
Aug 20, 201925.5325.6325.0325.1624.92787,600
Aug 19, 201925.8926.1225.3725.5125.261,137,000
Aug 16, 201926.2826.5125.6225.7425.491,040,200
Aug 15, 201927.2427.3025.9626.1325.88795,000
Aug 14, 201927.4527.5926.7727.3027.04868,800
Aug 13, 201927.3927.7027.0627.3127.05843,600
Aug 12, 201926.5027.5826.2427.4727.211,049,300
Aug 09, 201926.5627.2726.0026.4826.221,061,600
Aug 08, 201925.4526.5823.9026.4626.212,712,000
Aug 07, 201925.3425.5724.5125.1224.881,286,000
Aug 06, 201925.3025.9824.9525.4525.201,376,200
Aug 05, 201925.9026.0024.6725.2024.961,061,500
Aug 02, 201926.8326.9426.1226.1225.87771,000
Aug 01, 201927.1427.7726.7026.9626.70789,000
Jul 31, 201926.8727.2426.6927.0326.77818,500
Jul 30, 201926.5426.9326.2826.9226.661,015,200
Jul 29, 201926.5026.9726.2326.6426.38360,000
Jul 26, 201926.6326.8026.3626.5226.26425,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...