RCII - Rent-A-Center, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 201920.8121.0320.5620.8920.891,244,700
Mar 29, 201921.1321.2220.7220.8720.87684,200
Mar 28, 201920.9721.3620.9221.1221.12727,900
Mar 27, 201920.4021.0320.4020.9620.96965,100
Mar 26, 201920.2220.5219.9420.4620.46765,500
Mar 25, 201919.7420.3519.6020.0820.081,184,300
Mar 22, 201919.7720.1119.6519.6719.67917,900
Mar 21, 201919.1420.0819.1419.8919.891,520,200
Mar 20, 201919.7520.0819.0219.1119.112,755,800
Mar 19, 201921.1721.3319.5819.6919.695,171,900
Mar 18, 201921.5421.7221.1721.2021.201,241,200
Mar 15, 201921.9322.2820.9921.3421.343,384,800
Mar 14, 201920.9722.7720.8221.3021.303,285,600
Mar 13, 201921.5621.6420.8521.0421.041,234,100
Mar 12, 201921.4021.7021.2321.5621.561,643,300
Mar 11, 201920.4321.3920.2221.3821.382,862,700
Mar 08, 201920.7021.2520.4620.4820.483,023,100
Mar 07, 201920.0920.7920.0320.7320.734,417,600
Mar 06, 201919.6920.1819.5120.1520.151,478,500
Mar 05, 201919.2319.7619.1419.7019.702,239,000
Mar 04, 201919.4819.5918.8319.1519.151,788,000
Mar 01, 201918.6319.5218.6319.3919.392,129,800
Feb 28, 201918.5618.8318.3118.6118.611,574,700
Feb 27, 201918.0219.0217.4718.5318.531,586,800
Feb 26, 201918.6119.1418.3818.7818.781,824,500
Feb 25, 201918.2618.2817.9017.9817.98975,600
Feb 22, 201918.0518.3618.0318.1818.18589,900
Feb 21, 201917.9418.1917.8618.0218.02547,800
Feb 20, 201917.9618.1217.8517.9417.94646,100
Feb 19, 201917.9418.0417.7617.9717.97642,900
Feb 15, 201917.8818.1117.8217.9617.96692,600
Feb 14, 201917.8018.4717.6017.8117.811,122,800
Feb 13, 201917.8617.9917.5617.8817.88628,900
Feb 12, 201917.2818.0217.2417.9417.941,134,700
Feb 11, 201917.3317.4417.1217.1817.18856,900
Feb 08, 201917.5317.6317.1117.4017.401,083,500
Feb 07, 201917.5117.6317.3517.5917.59771,700
Feb 06, 201917.6717.8617.4217.5817.58848,500
Feb 05, 201917.4017.9317.3917.7917.79741,400
Feb 04, 201917.2217.9717.2217.8917.891,217,800
Feb 01, 201917.5017.7417.2117.2317.231,475,700
Jan 31, 201917.6317.8517.4017.5017.501,208,100
Jan 30, 201917.4817.6617.2017.6317.631,350,300
Jan 29, 201917.1517.6717.0517.4817.481,057,500
Jan 28, 201917.2717.4117.0717.1417.141,536,200
Jan 25, 201917.6217.6516.9217.3517.35944,900
Jan 24, 201917.2317.6717.1017.6117.612,005,100
Jan 23, 201916.5717.3116.5717.2317.232,591,600
Jan 22, 201916.9117.1016.4216.4816.481,268,100
Jan 18, 201916.7517.0916.6817.0017.001,225,200
Jan 17, 201916.6316.9616.4616.6716.671,825,700
Jan 16, 201916.4116.7116.1016.6416.642,203,600
Jan 15, 201916.8016.9916.2616.4016.401,859,500
Jan 14, 201917.1217.3316.5916.7116.711,476,100
Jan 11, 201916.8717.3016.8517.1517.151,911,400
Jan 10, 201916.7517.0516.4816.9116.911,126,800
Jan 09, 201917.0017.0516.5916.7716.771,820,500
Jan 08, 201916.3617.0016.1516.9116.913,309,900
Jan 07, 201916.1616.4416.1016.1316.131,952,800
Jan 04, 201916.2716.2715.9316.1116.112,183,400
Jan 03, 201915.9516.3815.8816.3216.321,648,800
Jan 02, 201916.0916.4715.8816.4716.471,212,500
Dec 31, 201815.9916.2415.8416.1916.191,090,600
Dec 28, 201816.1816.3715.9716.0216.021,707,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...