Quantcast
RCII

Rent-A-Center Inc. Common Stock Historical Stock Prices

$21.2
*  
0.14
0.66%
Get RCII Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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 21.54 21.72 21.17 21.20 1,241,173
03/15/2019 21.93 22.28 20.99 21.34 3,383,798
03/14/2019 20.97 22.77 20.8208 21.3 3,283,837
03/13/2019 21.56 21.64 20.85 21.04 1,234,137
03/12/2019 21.4 21.7 21.23 21.56 1,643,237
03/11/2019 20.43 21.39 20.22 21.38 2,862,714
03/08/2019 20.7 21.25 20.46 20.48 3,023,142
03/07/2019 20.09 20.79 20.03 20.73 4,417,623
03/06/2019 19.69 20.18 19.51 20.15 1,477,663
03/05/2019 19.23 19.76 19.1422 19.7 2,239,043
03/04/2019 19.48 19.59 18.83 19.15 1,788,014
03/01/2019 18.63 19.52 18.63 19.39 2,129,833
02/28/2019 18.56 18.83 18.31 18.61 1,574,674
02/27/2019 18.02 19.02 17.47 18.53 1,586,847
02/26/2019 18.61 19.14 18.38 18.78 1,824,472
02/25/2019 18.26 18.28 17.9 17.98 974,616
02/22/2019 18.05 18.36 18.03 18.18 589,866
02/21/2019 17.94 18.19 17.86 18.02 547,820
02/20/2019 17.96 18.12 17.85 17.94 646,073
02/19/2019 17.94 18.04 17.76 17.97 642,922
02/15/2019 17.88 18.11 17.82 17.96 692,623
02/14/2019 17.8 18.47 17.6 17.81 1,120,811
02/13/2019 17.86 17.99 17.56 17.88 628,885
02/12/2019 17.28 18.02 17.24 17.94 1,134,697
02/11/2019 17.33 17.44 17.12 17.18 856,882
02/08/2019 17.53 17.63 17.11 17.4 1,083,524
02/07/2019 17.51 17.63 17.35 17.59 771,715
02/06/2019 17.67 17.86 17.42 17.58 848,533
02/05/2019 17.4 17.93 17.39 17.79 741,373
02/04/2019 17.22 17.97 17.22 17.89 1,217,824
02/01/2019 17.5 17.74 17.21 17.23 1,475,618
01/31/2019 17.63 17.85 17.4 17.5 1,194,031
01/30/2019 17.48 17.66 17.2 17.63 1,338,145
01/29/2019 17.15 17.67 17.05 17.48 1,057,537
01/28/2019 17.27 17.41 17.07 17.14 1,536,172
01/25/2019 17.62 17.65 16.92 17.35 944,924
01/24/2019 17.23 17.67 17.1 17.61 1,978,792
01/23/2019 16.57 17.31 16.57 17.23 2,591,634
01/22/2019 16.91 17.1 16.42 16.48 1,261,834
01/18/2019 16.75 17.09 16.68 17 1,225,174
01/17/2019 16.63 16.96 16.46 16.67 1,824,401
01/16/2019 16.41 16.71 16.1 16.64 2,203,560
01/15/2019 16.8 16.99 16.26 16.4 1,657,242
01/14/2019 17.12 17.33 16.59 16.71 1,463,391
01/11/2019 16.87 17.3 16.85 17.15 1,836,558
01/10/2019 16.75 17.05 16.48 16.91 1,040,766
01/09/2019 17 17.05 16.59 16.77 1,645,994
01/08/2019 16.36 17 16.15 16.91 3,309,916
01/07/2019 16.16 16.44 16.1 16.13 1,712,042
01/04/2019 16.27 16.27 15.93 16.11 1,990,386
01/03/2019 15.95 16.38 15.88 16.32 1,645,150
01/02/2019 16.09 16.47 15.88 16.47 1,212,460
12/31/2018 15.99 16.24 15.84 16.19 858,421
12/28/2018 16.18 16.37 15.97 16.02 1,457,797
12/27/2018 16.33 16.43 15.915 16.17 2,107,611
12/26/2018 15.5 16.68 15.41 16.4 4,618,231
12/24/2018 14.91 15.5 14.91 15.47 1,194,331
12/21/2018 15.31 15.45 14.8 14.9 5,287,865
12/20/2018 15.52 16.15 15.04 15.47 10,045,570
12/19/2018 13.99 14.85 13.81 14.76 13,531,580
12/18/2018 12.31 13.73 11.9801 13.03 35,802,230
12/17/2018 14.5 14.58 14.38 14.45 937,484
*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?

Smart Portfolio