| RENT-A-CENTER Add to My Watchlist | (NSDQ: RCII) |
| Rent-A-Center | 21.81 | +0.20 (+0.93%) | 702,884 |
| Historical Data for RCII |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.89 | 21.91 | 21.38 | 702,884 | 21.81 | +0.20 +0.93% |
| 02/08/10 | 22.02 | 22.13 | 21.61 | 605,025 | 21.61 | -0.48 -2.17% |
| 02/05/10 | 21.93 | 22.18 | 21.73 | 822,933 | 22.09 | +0.21 +0.96% |
| 02/04/10 | 22.14 | 22.39 | 21.83 | 767,967 | 21.88 | -0.32 -1.44% |
| 02/03/10 | 22.24 | 22.54 | 22.08 | 886,837 | 22.20 | -0.01 -0.05% |
| 02/02/10 | 21.66 | 22.85 | 21.48 | 3,087,787 | 22.21 | +2.14 +10.66% |
| 02/01/10 | 20.04 | 20.09 | 19.95 | 841,172 | 20.07 | +0.07 +0.35% |
| 01/29/10 | 19.79 | 20.15 | 19.74 | 1,981,136 | 20.00 | +0.30 +1.52% |
| 01/28/10 | 19.75 | 19.87 | 19.59 | 1,074,494 | 19.70 | -0.10 -0.51% |
| 01/27/10 | 19.58 | 19.86 | 19.55 | 749,015 | 19.80 | +0.07 +0.35% |
| 01/26/10 | 19.39 | 19.76 | 19.26 | 1,084,199 | 19.73 | +0.29 +1.49% |
| 01/25/10 | 19.23 | 19.53 | 19.11 | 718,732 | 19.44 | +0.32 +1.67% |
| 01/22/10 | 19.39 | 19.63 | 19.10 | 839,958 | 19.12 | -0.29 -1.49% |
| 01/21/10 | 19.33 | 19.53 | 19.09 | 761,623 | 19.41 | +0.12 +0.62% |
| 01/20/10 | 19.45 | 19.56 | 19.05 | 765,046 | 19.29 | -0.35 -1.78% |
| 01/19/10 | 19.43 | 19.87 | 19.26 | 520,466 | 19.64 | +0.19 +0.98% |
| 01/18/10 | 19.45 | 19.45 | 19.45 | 0 | 19.45 | 0.00 0.00% |
| 01/15/10 | 19.42 | 19.61 | 19.21 | 762,087 | 19.45 | +0.11 +0.57% |
| 01/14/10 | 19.26 | 19.52 | 19.23 | 488,133 | 19.34 | -0.05 -0.26% |
| 01/13/10 | 19.26 | 19.52 | 19.15 | 587,750 | 19.39 | +0.29 +1.52% |
| 01/12/10 | 18.88 | 19.19 | 18.85 | 709,011 | 19.10 | +0.03 +0.16% |
| 01/11/10 | 19.11 | 19.13 | 18.91 | 739,054 | 19.07 | +0.06 +0.32% |
| 01/08/10 | 19.36 | 19.47 | 18.77 | 1,453,917 | 19.01 | +0.97 +5.38% |
| 01/07/10 | 17.69 | 18.08 | 17.68 | 560,510 | 18.04 | +0.38 +2.15% |
| 01/06/10 | 17.80 | 18.03 | 17.61 | 775,873 | 17.66 | -0.17 -0.95% |
| 01/05/10 | 18.03 | 18.08 | 17.23 | 1,957,050 | 17.83 | -0.28 -1.55% |
| 01/04/10 | 17.97 | 18.25 | 17.83 | 748,033 | 18.11 | +0.39 +2.20% |
| 01/01/10 | 17.72 | 17.72 | 17.72 | 0 | 17.72 | 0.00 0.00% |
| 12/31/09 | 18.22 | 18.22 | 17.72 | 787,188 | 17.72 | -0.46 -2.53% |
| 12/30/09 | 18.40 | 18.56 | 18.09 | 675,329 | 18.18 | -0.24 -1.30% |
| 12/29/09 | 18.65 | 19.13 | 18.34 | 876,304 | 18.42 | -0.16 -0.86% |
| 12/28/09 | 18.60 | 18.72 | 18.48 | 617,410 | 18.58 | 0.00 0.00% |
| 12/25/09 | 18.63 | 18.73 | 18.50 | 114,602 | 18.58 | 0.00 0.00% |
| 12/24/09 | 18.63 | 18.73 | 18.50 | 114,602 | 18.58 | +0.04 +0.22% |
| 12/23/09 | 18.55 | 18.76 | 18.46 | 425,772 | 18.54 | +0.02 +0.11% |
| 12/22/09 | 18.74 | 18.80 | 18.30 | 699,078 | 18.52 | -0.25 -1.33% |
| 12/21/09 | 18.55 | 18.84 | 18.39 | 318,131 | 18.77 | +0.28 +1.51% |
| 12/18/09 | 18.51 | 18.57 | 18.23 | 851,062 | 18.49 | +0.14 +0.76% |
| 12/17/09 | 18.25 | 18.44 | 18.22 | 381,194 | 18.35 | -0.08 -0.43% |
| 12/16/09 | 18.43 | 18.51 | 18.14 | 484,537 | 18.43 | +0.10 +0.55% |
| 12/15/09 | 18.49 | 18.64 | 18.30 | 493,226 | 18.33 | -0.30 -1.61% |
| 12/14/09 | 18.47 | 18.69 | 18.16 | 507,575 | 18.63 | +0.42 +2.31% |
| 12/11/09 | 17.95 | 18.35 | 17.86 | 476,003 | 18.21 | +0.30 +1.68% |
| 12/10/09 | 18.03 | 18.25 | 17.81 | 774,014 | 17.91 | -0.08 -0.44% |
| 12/09/09 | 17.83 | 18.01 | 17.60 | 504,486 | 17.99 | +0.09 +0.50% |
| 12/08/09 | 17.98 | 18.10 | 17.70 | 624,216 | 17.90 | -0.15 -0.83% |
| 12/07/09 | 18.25 | 18.40 | 17.96 | 550,769 | 18.05 | -0.19 -1.04% |
| 12/04/09 | 17.87 | 18.35 | 17.76 | 1,181,499 | 18.24 | +0.65 +3.70% |
| 12/03/09 | 17.65 | 17.82 | 17.59 | 772,274 | 17.59 | -0.06 -0.34% |
| 12/02/09 | 17.93 | 18.04 | 17.52 | 984,481 | 17.65 | -0.24 -1.34% |
| \/ Download Data To Spreadsheet | ||||||
