Rent-A-Center Inc. (RCII)
NASDAQ: RCII
· Real-Time Price · USD
26.78
-0.03 (-0.11%)
At close: Feb 24, 2023, 10:00 PM
RCII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2023 | 26.27 | 26.87 | 24.96 | 26.78 | 26.78 | -0.11% | 866,331 |
| Feb 23, 2023 | 24.01 | 27.60 | 23.54 | 26.81 | 26.81 | -1.07% | 1,081,019 |
| Feb 22, 2023 | 26.40 | 28.00 | 26.28 | 27.10 | 27.10 | 3.20% | 934,896 |
| Feb 21, 2023 | 27.51 | 27.91 | 26.03 | 26.26 | 26.26 | -6.15% | 634,156 |
| Feb 17, 2023 | 28.30 | 28.56 | 27.70 | 27.98 | 27.98 | -1.06% | 394,459 |
| Feb 16, 2023 | 27.99 | 28.85 | 27.54 | 28.28 | 28.28 | -0.84% | 302,541 |
| Feb 15, 2023 | 27.16 | 28.60 | 27.16 | 28.52 | 28.52 | 4.05% | 347,039 |
| Feb 14, 2023 | 27.24 | 27.62 | 26.84 | 27.41 | 27.41 | -0.29% | 343,277 |
| Feb 13, 2023 | 27.04 | 27.53 | 26.58 | 27.49 | 27.49 | 1.40% | 405,523 |
| Feb 10, 2023 | 27.20 | 27.40 | 26.70 | 27.11 | 27.11 | -1.27% | 387,390 |
| Feb 9, 2023 | 29.16 | 29.30 | 27.43 | 27.46 | 27.46 | -3.99% | 346,948 |
| Feb 8, 2023 | 29.16 | 29.16 | 28.29 | 28.60 | 28.60 | -2.12% | 300,642 |
| Feb 7, 2023 | 28.87 | 29.28 | 28.24 | 29.22 | 29.22 | 0.21% | 531,868 |
| Feb 6, 2023 | 28.26 | 29.41 | 28.02 | 29.16 | 29.16 | -1.85% | 559,268 |
| Feb 3, 2023 | 29.40 | 29.98 | 28.98 | 29.71 | 29.71 | -0.93% | 513,119 |
| Feb 2, 2023 | 28.16 | 30.00 | 27.98 | 29.99 | 29.99 | 8.38% | 1,137,467 |
| Feb 1, 2023 | 26.75 | 28.00 | 26.32 | 27.67 | 27.67 | 2.90% | 686,426 |
| Jan 31, 2023 | 26.06 | 26.94 | 26.06 | 26.89 | 26.89 | 3.22% | 562,008 |
| Jan 30, 2023 | 26.10 | 26.40 | 25.69 | 26.05 | 26.05 | -0.80% | 295,713 |
| Jan 27, 2023 | 25.79 | 26.29 | 25.38 | 26.26 | 26.26 | 2.50% | 391,437 |