RCII - Rent-A-Center, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201925.5826.1625.5225.5325.53564,917
Aug 21, 201925.5025.7025.0125.6025.60861,900
Aug 20, 201925.5325.6325.0325.1625.16787,600
Aug 19, 201925.8926.1225.3725.5125.511,137,000
Aug 16, 201926.2826.5125.6225.7425.741,040,200
Aug 15, 201927.2427.3025.9626.1326.13795,000
Aug 14, 201927.4527.5926.7727.3027.30868,800
Aug 13, 201927.3927.7027.0627.3127.31843,600
Aug 12, 201926.5027.5826.2427.4727.471,049,300
Aug 09, 201926.5627.2726.0026.4826.481,061,600
Aug 08, 201925.4526.5823.9026.4626.462,712,000
Aug 07, 201925.3425.5724.5125.1225.121,286,000
Aug 06, 201925.3025.9824.9525.4525.451,376,200
Aug 05, 201925.9026.0024.6725.2025.201,061,500
Aug 02, 201926.8326.9426.1226.1226.12771,000
Aug 01, 201927.1427.7726.7026.9626.96789,000
Jul 31, 201926.8727.2426.6927.0327.03818,500
Jul 30, 201926.5426.9326.2826.9226.921,015,200
Jul 29, 201926.5026.9726.2326.6426.64360,000
Jul 26, 201926.6326.8026.3626.5226.52425,600
Jul 25, 201926.6027.3226.4026.6326.63597,900
Jul 24, 201925.9926.6725.6526.6026.60642,100
Jul 23, 201926.4326.4725.7526.0726.07625,800
Jul 22, 201926.1326.6126.1326.3826.381,075,300
Jul 19, 201926.3026.6626.0526.0526.05564,000
Jul 18, 201926.5226.7025.9226.3626.361,493,800
Jul 17, 201927.4827.5526.4326.4726.47674,300
Jul 16, 201927.7227.9227.2327.4927.49519,200
Jul 15, 201927.9528.2527.6727.7927.79770,400
Jul 12, 201927.5727.9527.5027.8327.83643,000
Jul 11, 201927.7027.8827.3427.5327.53717,100
Jul 10, 201927.3927.8627.2227.6327.63738,000
Jul 09, 201927.5027.7527.2527.3627.361,014,200
Jul 08, 201927.3127.7127.0727.6027.60692,500
Jul 05, 201927.4627.5427.0427.4327.43953,900
Jul 03, 201927.6427.9327.3227.5127.51450,500
Jul 02, 201927.2327.6927.0627.5227.52713,900
Jul 01, 201926.9227.2926.6227.0927.091,925,400
Jun 28, 201926.0027.1725.9826.6326.633,124,600
Jun 27, 201925.4326.0225.4126.0226.02724,900
Jun 26, 201925.3525.5525.0825.2625.261,457,900
Jun 25, 201924.5825.7024.4325.3225.321,039,300
Jun 24, 201924.9825.0524.2324.5524.551,691,800
Jun 21, 201925.0325.0824.0824.1824.181,339,200
Jun 20, 201925.2425.6125.0325.1425.141,862,800
Jun 19, 201925.8325.9924.9425.1625.161,426,700
Jun 18, 201926.2826.4725.5725.8025.80666,200
Jun 17, 201926.0126.4325.9126.1126.11557,900
Jun 14, 201925.9826.3525.6825.9025.90726,600
Jun 13, 201925.3025.9625.3025.9525.95959,700
Jun 12, 201924.7025.7524.6925.2525.251,624,600
Jun 11, 201923.7524.6723.7524.6424.641,743,300
Jun 10, 201923.7524.2023.6723.7723.771,604,300
Jun 07, 201924.0224.0223.4423.6023.601,502,800
Jun 06, 201924.0524.2723.4023.9123.911,025,600
Jun 05, 201924.6524.8423.9724.0524.05991,000
Jun 04, 201924.2624.7023.8224.5224.52889,300
Jun 03, 201923.7624.2823.7624.1224.12686,700
May 31, 201923.7224.0823.5323.8623.86803,300
May 30, 201923.9224.2423.8424.1024.10480,800
May 29, 201923.6524.0922.6523.8323.83925,200
May 28, 201923.4224.0323.4023.8223.82651,700
May 24, 201923.4923.8423.2423.4623.461,152,700
May 23, 201923.2223.5522.8623.3123.31566,400
May 22, 201923.9824.0823.3923.4323.43792,600
May 21, 201923.7724.1923.7224.0124.01706,100
May 20, 201924.1324.2823.5923.7723.77533,600
May 17, 201924.4124.5524.1424.3324.33652,700
May 16, 201924.4424.8924.2824.3824.38588,000
May 15, 201924.3824.8524.0124.3824.38740,800
May 14, 201923.9624.5923.6624.3824.38774,200
May 13, 201925.0725.2023.6923.9323.931,227,100
May 10, 201924.9925.4024.5825.3525.35885,300
May 09, 201926.0226.2724.5524.9924.992,262,400
May 08, 201926.5526.7525.3926.2526.251,465,200
May 07, 201924.8026.5024.7026.4526.454,016,400
May 06, 201924.5025.2024.2725.0525.051,265,900
May 03, 201924.7524.9424.5624.7524.751,872,500
May 02, 201924.4024.7624.2424.6324.63927,500
May 01, 201925.0025.0524.4824.4924.49837,200
Apr 30, 201924.9224.9624.6824.9324.93881,400
Apr 29, 201924.5224.9524.3024.8324.831,465,600
Apr 26, 201924.3824.9324.2024.3924.391,004,500
Apr 25, 201924.5824.9524.1124.8724.87961,600
Apr 24, 201923.3724.5023.3324.3624.361,439,100
Apr 23, 201922.8923.4022.5223.3423.341,255,900
Apr 22, 201922.4623.7722.4022.9022.903,866,900
Apr 18, 201921.2321.6221.0121.3721.371,179,000
Apr 17, 201920.5121.3120.2921.3021.301,382,500
Apr 16, 201920.4320.5619.9720.5020.50870,500
Apr 15, 201920.5420.6520.3820.4920.49648,500
Apr 12, 201920.6920.7520.3220.4920.491,685,900
Apr 11, 201920.5320.7520.3520.6320.631,051,500
Apr 10, 201920.6120.9120.4020.6020.60901,200
Apr 09, 201920.1120.6920.1120.5920.59744,600
Apr 08, 201920.5220.5420.1320.1820.18569,400
Apr 05, 201921.0321.1320.4120.5320.531,155,800
Apr 04, 201921.0921.2320.7021.0421.04624,700
Apr 03, 201920.8121.2120.7421.0821.081,753,800
Apr 02, 201920.8920.9020.6020.8120.81692,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...