RCII

Rent-A-Center Inc. Historical Stock Prices

$31.89
*  
1.35
4.42%
Get RCII Alerts
*Delayed - data as of Jun. 3, 2015 12:59 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 02-MAR-2015 TO 02-JUN-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.
12:59  30.73  32.09  30.55  31.89 483,500
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
04/27/2015 26.55 27.42 26.55 27.04 1,934,663
04/24/2015 26.36 26.88 26.07 26.54 862,193
04/23/2015 26.56 27.11 26.16 26.24 871,503
04/22/2015 26.52 26.77 26.03 26.57 582,657
04/21/2015 25.73 26.55 25.59 26.42 1,014,261
04/20/2015 25.67 26.08 25.13 25.36 926,630
04/17/2015 26.92 27.07 25.5 25.6 1,208,619
04/16/2015 27.67 27.949 27.04 27.1 529,611
04/15/2015 27.35 27.81 27.2 27.6 318,339
04/14/2015 27.74 27.76 27.17 27.38 323,446
04/13/2015 27.45 27.89 27.4301 27.74 309,890
04/10/2015 27.21 27.56 27.2 27.41 395,757
04/09/2015 26.94 27.281 26.88 27.13 401,336
04/08/2015 26.7 27 26.63 26.95 478,797
04/07/2015 26.95 27.1 26.65 26.66 468,115
04/06/2015 26.77 27.27 26.464 26.97 458,317
04/02/2015 26.77 27.28 26.77 26.99 311,631
04/01/2015 27.46 27.7699 26.43 26.81 693,959
03/31/2015 27.52 27.97 27.42 27.44 552,553
03/30/2015 27.66 27.93 27.61 27.85 326,831
03/27/2015 27.16 27.6 27.16 27.56 275,388
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
*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?