Rent-A-Center Inc (NQ: RCII )

47.91 USD +0.68 (+1.44%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 47.14 48.01 46.70 47.91 339,000 +0.68(+1.44%)
Jan 21, 2021 47.65 48.28 47.22 47.23 365,133 -0.46(-0.96%)
Jan 20, 2021 46.59 47.99 46.59 47.69 376,859 +0.85(+1.81%)
Jan 19, 2021 47.77 47.99 46.38 46.84 519,513 -0.52(-1.10%)
Jan 15, 2021 47.02 48.27 45.47 47.36 1,165,800 -1.48(-3.03%)
Jan 14, 2021 45.97 49.08 45.71 48.84 802,774 +3.18(+6.96%)
Jan 13, 2021 44.39 45.83 44.20 45.66 650,211 +0.97(+2.17%)
Jan 12, 2021 43.07 44.90 43.00 44.69 690,530 +1.94(+4.54%)
Jan 11, 2021 42.11 43.07 41.50 42.75 425,063 +0.17(+0.40%)
Jan 08, 2021 43.47 43.73 42.07 42.58 512,200 -0.87(-2.00%)
Jan 07, 2021 43.78 44.13 42.68 43.45 670,554 -0.03(-0.07%)
Jan 06, 2021 40.00 43.53 40.00 43.48 1,104,590 +3.78(+9.52%)
Jan 05, 2021 37.96 39.76 37.96 39.70 711,803 +1.56(+4.09%)
Jan 04, 2021 38.50 38.85 36.99 38.14 695,986 -0.15(-0.39%)
Dec 31, 2020 38.29 38.29 38.29 288,896 -0.09(-0.23%)
Dec 30, 2020 38.06 38.70 37.98 38.38 288,896 +0.45(+1.19%)
Dec 29, 2020 38.38 38.38 37.19 37.93 434,432 -0.24(-0.63%)
Dec 28, 2020 38.67 38.95 37.88 38.17 424,813 +0.01(+0.03%)
Dec 24, 2020 38.35 38.35 37.30 38.16 229,100 -0.19(-0.50%)
Dec 23, 2020 39.92 40.08 38.24 38.35 524,704 -1.34(-3.38%)
Dec 22, 2020 41.25 41.42 39.25 39.69 1,904,091 +0.45(+1.15%)
Dec 21, 2020 36.78 40.33 36.39 39.24 1,261,679 +4.02(+11.41%)
Dec 18, 2020 35.58 36.08 35.12 35.22 1,491,500 -0.18(-0.51%)
Dec 17, 2020 34.96 35.42 34.41 35.40 367,941 +0.55(+1.58%)
Dec 16, 2020 34.80 35.05 34.17 34.85 289,688 +0.35(+1.01%)
Dec 15, 2020 34.26 34.53 33.60 34.50 386,425 +0.58(+1.71%)
Dec 14, 2020 34.29 34.33 33.73 33.92 377,449 -0.22(-0.64%)
Dec 11, 2020 34.75 35.00 33.93 34.14 349,100 -0.80(-2.29%)
Dec 10, 2020 34.56 35.13 34.26 34.94 272,956 +0.04(+0.11%)
Dec 09, 2020 34.65 35.41 34.23 34.90 567,190 +0.47(+1.37%)
Dec 08, 2020 35.48 35.59 34.19 34.43 451,298 -1.38(-3.85%)
Dec 07, 2020 35.82 35.89 35.07 35.81 479,074 +0.17(+0.48%)
Dec 04, 2020 35.32 35.77 34.31 35.64 476,600 +0.66(+1.89%)
Dec 03, 2020 34.73 35.24 34.12 34.98 321,189 +0.52(+1.51%)
Dec 02, 2020 34.53 35.00 34.02 34.46 419,592 -0.15(-0.43%)
Dec 01, 2020 34.48 34.82 33.58 34.61 913,946 +0.79(+2.34%)
Nov 30, 2020 35.29 35.33 33.64 33.82 639,624 -1.72(-4.84%)
Nov 27, 2020 35.85 35.95 34.86 35.54 216,700 -0.13(-0.36%)
Nov 25, 2020 36.12 36.34 34.94 35.67 373,300 -0.73(-2.01%)
Nov 24, 2020 35.52 36.82 34.75 36.40 542,147 +1.02(+2.88%)
Nov 23, 2020 34.44 35.43 33.80 35.38 635,613 +1.43(+4.21%)
Nov 20, 2020 34.04 34.66 33.84 33.95 392,100 -0.32(-0.93%)
Nov 19, 2020 34.62 34.87 33.30 34.27 386,856 -0.03(-0.09%)
Nov 18, 2020 34.11 35.50 34.00 34.30 781,148 +0.22(+0.65%)
Nov 17, 2020 34.33 34.55 33.04 34.08 515,087 -0.63(-1.82%)
Nov 16, 2020 33.42 34.77 33.33 34.71 688,936 +1.69(+5.12%)
Nov 13, 2020 32.20 33.31 32.20 33.02 472,600 +0.92(+2.87%)
Nov 12, 2020 31.94 32.83 31.50 32.10 680,941 +0.14(+0.44%)
Nov 11, 2020 30.46 31.96 29.95 31.96 510,246 +1.49(+4.89%)
Nov 10, 2020 30.63 31.72 30.35 30.47 804,492 -0.02(-0.07%)
Nov 09, 2020 32.51 32.94 30.48 30.49 706,640 -0.17(-0.55%)
Nov 06, 2020 31.06 31.06 30.22 30.66 362,200 -0.21(-0.68%)
Nov 05, 2020 31.36 32.06 30.52 30.87 489,304 -0.34(-1.09%)
Nov 04, 2020 31.06 31.62 30.74 31.21 348,310 -0.12(-0.38%)
Nov 03, 2020 30.78 31.47 30.74 31.33 353,079 +0.74(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.