RCII

Rent-A-Center Inc. Historical Stock Prices

$26.66
*  
0.83
3.02%
Get RCII Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading RCII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RCII After Hours
 
 
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 28-APR-2015 TO 28-JUL-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.
16:00  27.50  28  26.60  26.66 1,038,773
07/28/2015 26.52 27.71 25.37 27.49 2,344,064
07/27/2015 26.69 26.92 26.21 26.34 1,360,012
07/24/2015 28.51 28.66 26.814 26.92 1,293,633
07/23/2015 28.63 28.66 28.35 28.4 702,615
07/22/2015 27.99 28.575 27.85 28.56 388,931
07/21/2015 28.61 28.716 27.91 28.02 447,286
07/20/2015 28.33 28.638 28.19 28.55 516,966
07/17/2015 29.43 29.532 28.24 28.35 846,962
07/16/2015 29.38 29.66 29.01 29.49 532,422
07/15/2015 29.11 29.34 28.86 29.2 595,478
07/14/2015 28.56 29.15 28.345 29.02 805,743
07/13/2015 28.08 28.83 27.83 28.66 546,481
07/10/2015 28.03 28.205 27.78 27.81 561,357
07/09/2015 28.33 28.4 27.5 27.74 647,329
07/08/2015 27.88 28.31 27.8075 27.95 874,032
07/07/2015 28.08 28.208 27.73 28.14 706,913
07/06/2015 27.68 28.31 27.61 28.08 600,281
07/02/2015 28.11 28.47 27.72 27.91 736,567
07/01/2015 28.56 28.75 28.04 28.05 964,120
06/30/2015 28.87 29.09 28.27 28.35 806,237
06/29/2015 29.76 30.04 28.88 28.94 576,191
06/26/2015 30.46 30.83 29.835 30.01 1,094,910
06/25/2015 31.33 31.33 30.16 30.42 830,636
06/24/2015 31.48 31.61 31.24 31.34 444,453
06/23/2015 31.08 31.52 30.93 31.47 518,270
06/22/2015 30.69 31.08 30.64 30.97 689,562
06/19/2015 30.94 31.04 30.37 30.46 1,163,417
06/18/2015 30.93 31.14 30.73 30.92 602,268
06/17/2015 31.16 31.22 30.72 30.94 445,446
06/16/2015 30.92 31.188 30.74 31.02 430,544
06/15/2015 31.09 31.23 30.56 31 461,650
06/12/2015 31.45 31.61 30.95 31.13 502,702
06/11/2015 31.78 31.83 31.1005 31.56 989,113
06/10/2015 31.34 31.98 31.16 31.64 808,982
06/09/2015 31.33 31.54 30.88 31.15 468,053
06/08/2015 31.71 31.89 31.28 31.3 401,034
06/05/2015 32.04 32.3 31.62 31.7 544,056
06/04/2015 31.91 32.502 31.89 32.02 714,549
06/03/2015 30.73 32.36 30.55 32.22 1,247,186
06/02/2015 29.56 31.02 29.201 30.54 1,507,866
06/01/2015 30.28 30.54 29.58 29.69 1,268,218
05/29/2015 31.2 31.3692 30.22 30.25 772,867
05/28/2015 31.52 31.69 31.09 31.27 606,335
05/27/2015 31.19 31.69 31.04 31.5 817,821
05/26/2015 31.77 32.01 31.01 31.09 784,184
05/22/2015 32.45 32.63 31.8 31.9 527,254
05/21/2015 32.44 32.98 32.2 32.54 667,598
05/20/2015 32.94 33.1 32.53 32.55 1,044,539
05/19/2015 33.3 33.37 32.67 32.84 773,552
05/18/2015 32.16 33.59 32.16 33.34 717,543
05/15/2015 32.13 32.48 32.07 32.28 426,007
05/14/2015 32.57 32.645 31.93 32.1 546,427
05/13/2015 32.36 32.6 31.996 32.45 487,143
05/12/2015 32.51 32.7337 31.9 32.29 811,820
05/11/2015 32.31 32.76 32.114 32.74 440,238
05/08/2015 32.5 32.73 31.98 32.36 723,360
05/07/2015 31.66 32.42 31.59 32.18 758,007
05/06/2015 31.84 31.84 31.08 31.71 1,196,075
05/05/2015 31.92 32.26 31.28 31.77 1,065,133
05/04/2015 30.95 31.988 30.79 31.82 1,378,566
05/01/2015 29.62 30.46 29.38 30.34 733,338
04/30/2015 29.49 29.88 29.393 29.6 799,808
04/29/2015 30.42 30.7 29.35 29.64 1,452,542
04/28/2015 29.33 31.23 28.42 30.71 5,317,139
*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?