RCII

Rent-A-Center Inc. Historical Stock Prices

$27.39
*  
0.15
0.55%
Get RCII Alerts
*Delayed - data as of Mar. 27, 2015 12:29 ET  -  Find a broker to begin trading RCII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RCII Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:29  27.16  27.57  27.16  27.39 79,077
03/26/2015 27.5 27.597 27.07 27.24 368,789
03/25/2015 28.45 28.46 27.57 27.6 428,582
03/24/2015 28.25 28.61 28.1254 28.46 514,324
03/23/2015 28.14 28.48 28.1 28.25 705,653
03/20/2015 27.79 28.28 27.73 28.1 906,836
03/19/2015 27.52 27.65 27.33 27.58 526,002
03/18/2015 27.4 27.67 26.99 27.66 576,652
03/17/2015 27.53 27.86 27.42 27.45 301,967
03/16/2015 27.31 27.9 27.25 27.68 562,197
03/13/2015 27.16 27.28 26.78 27.24 469,991
03/12/2015 26.97 27.23 26.72 27.15 479,180
03/11/2015 27.04 27.155 26.47 26.86 499,807
03/10/2015 26.87 27.35 26.87 26.96 698,481
03/09/2015 27.28 27.32 26.8804 27.12 479,599
03/06/2015 26.97 27.52 26.97 27.35 531,321
03/05/2015 27.2 27.44 27 27.11 502,350
03/04/2015 27.22 27.548 26.88 27.19 627,670
03/03/2015 27.26 27.57 26.9 27.31 830,960
03/02/2015 27.52 27.6 26.95 27.23 749,674
02/27/2015 27.83 28.025 27.6 27.6 618,682
02/26/2015 27.85 28.15 27.695 27.79 519,461
02/25/2015 28.25 28.486 27.78 27.92 610,305
02/24/2015 28.69 28.964 28.15 28.22 725,597
02/23/2015 29.27 29.42 28.47 28.64 923,784
02/20/2015 29.34 29.77 29.12 29.18 470,971
02/19/2015 29.8 30 29.23 29.31 974,163
02/18/2015 29.96 30.09 29.57 29.76 873,059
02/17/2015 30.6 30.77 30 30.08 598,084
02/13/2015 29.72 30.65 29.548 30.49 871,146
02/12/2015 29.48 29.59 29.16 29.57 559,758
02/11/2015 29.29 29.69 29.12 29.4 394,559
02/10/2015 29.6 29.9253 29.25 29.29 645,518
02/09/2015 29.46 29.63 29.1 29.42 744,633
02/06/2015 29.18 29.54 29.0701 29.54 832,434
02/05/2015 29.91 30.076 29.01 29.31 1,751,782
02/04/2015 30.17 30.87 29.8539 30.22 1,484,149
02/03/2015 29.5 31.48 28.81 30.25 5,021,443
02/02/2015 34.43 35.127 33.79 35.03 842,040
01/30/2015 34.98 35.15 34.05 34.28 771,837
01/29/2015 35.17 35.45 34.72 35.33 417,484
01/28/2015 36.31 36.37 35.09 35.19 409,796
01/27/2015 36.67 36.98 35.53 36.19 732,607
01/26/2015 34.46 37.23 34.37 36.99 1,344,980
01/23/2015 34.97 34.994 34.17 34.49 681,424
01/22/2015 34 34.7575 33.58 34.48 577,232
01/21/2015 33.26 33.805 33.12 33.78 433,580
01/20/2015 33.85 34.1 32.93 33.28 363,372
01/16/2015 33.18 33.88 33.05 33.83 304,192
01/15/2015 33.93 34.06 33.02 33.24 458,342
01/14/2015 34.05 34.24 33.52 33.92 380,410
01/13/2015 35.12 35.78 34.05 34.41 503,534
01/12/2015 34.78 34.975 34.37 34.8 433,958
01/09/2015 35.15 35.25 34.75 34.8 752,374
01/08/2015 34.9 35.56 34.555 35.24 760,259
01/07/2015 33.84 34.75 33.83 34.69 601,984
01/06/2015 34.69 35 33.55 33.8 953,353
01/05/2015 35.59 35.93 34.44 34.76 698,411
01/02/2015 36.55 36.67 35.64 35.95 411,351
12/31/2014 36.52 36.67 36.233 36.32 477,863
12/30/2014 37.08 37.49 36.46 36.54 404,165
12/29/2014 36.29 37.49 36.22 37.38 503,405
12/26/2014 36.54 36.58 36.1 36.32 227,292
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?