Dark

RCII
RENT-A-CENTER INC
stock NASDAQ

Inactive

Feb 24, 2023

26.78USD-0.112%(-0.03)866,331

Pre-market

0.00USD-100.000%(-26.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-24	26.2700	26.8700	24.9550	26.7800	-0.112%	866,331	0.000%
2023-02-23	24.0100	27.5950	23.5410	26.8100	-1.070%	1,081,019	-0.112%
2023-02-22	26.4000	28.0000	26.2750	27.1000	+3.199%	934,896	-1.181%
2023-02-21	27.5100	27.9100	26.0300	26.2600	-6.147%	634,156	+1.980%
2023-02-17	28.3000	28.5600	27.7018	27.9800	-1.061%	394,459	-4.289%
2023-02-16	27.9900	28.8500	27.5374	28.2800	-0.842%	302,541	-5.304%
2023-02-15	27.1600	28.6000	27.1600	28.5200	+4.050%	347,039	-6.101%
2023-02-14	27.2400	27.6200	26.8400	27.4100	-0.291%	343,277	-2.298%
2023-02-13	27.0400	27.5300	26.5800	27.4900	+1.402%	405,523	-2.583%
2023-02-10	27.2000	27.4000	26.7000	27.1100	-1.275%	387,390	-1.217%
2023-02-09	29.1600	29.3000	27.4300	27.4600	-3.986%	346,948	-2.476%
2023-02-08	29.1600	29.1600	28.2900	28.6000	-2.122%	300,642	-6.364%
2023-02-07	28.8700	29.2850	28.2350	29.2200	+0.206%	531,868	-8.350%
2023-02-06	28.2600	29.4100	28.0175	29.1600	-1.851%	559,268	-8.162%
2023-02-03	29.4000	29.9800	28.9800	29.7100	-0.934%	513,119	-9.862%
2023-02-02	28.1600	30.0000	27.9750	29.9900	+8.385%	1,137,467	-10.704%
2023-02-01	26.7500	28.0000	26.3250	27.6700	+2.901%	686,426	-3.216%
2023-01-31	26.0600	26.9400	26.0600	26.8900	+3.225%	562,008	-0.409%
2023-01-30	26.1000	26.4000	25.6900	26.0500	-0.800%	295,713	+2.802%
2023-01-27	25.7900	26.2900	25.3800	26.2600	+2.498%	391,437	+1.980%
2023-01-26	25.5400	26.0000	25.3110	25.6200	+0.866%	233,449	+4.528%
2023-01-25	24.9100	25.4900	24.4850	25.4000	-0.353%	368,889	+5.433%
2023-01-24	25.6800	25.8900	25.3100	25.4900	-0.894%	356,568	+5.061%
2023-01-23	24.8100	25.9150	24.7400	25.7200	+4.214%	515,175	+4.121%
2023-01-20	23.6800	24.9700	23.0000	24.6800	+5.066%	663,277	+8.509%
2023-01-19	24.1700	24.5000	23.0900	23.4900	-4.201%	480,451	+14.006%
2023-01-18	24.8000	25.8000	24.4400	24.5200	-0.769%	418,862	+9.217%
2023-01-17	25.2800	25.2800	24.6150	24.7100	-1.397%	280,907	+8.377%
2023-01-13	24.7600	25.3600	24.7100	25.0600	+0.160%	443,610	+6.864%
2023-01-12	25.5900	25.5900	24.7950	25.0200	-1.146%	365,856	+7.034%
2023-01-11	24.9500	25.4200	24.7081	25.3100	+2.594%	446,744	+5.808%
2023-01-10	24.2900	24.8200	23.8250	24.6700	+1.648%	474,754	+8.553%
2023-01-09	24.4300	24.7900	24.1500	24.2700	-0.574%	561,333	+10.342%
2023-01-06	24.0200	24.4900	23.8400	24.4100	+2.692%	438,465	+9.709%
2023-01-05	23.3400	23.8757	22.8500	23.7700	+1.321%	467,121	+12.663%
2023-01-04	22.5000	23.5700	22.1901	23.4600	+5.533%	694,187	+14.152%
2023-01-03	22.7600	23.1100	22.0800	22.2300	-1.419%	511,630	+20.468%
2022-12-30	22.1600	22.5950	21.8900	22.5500	+0.178%	641,794	+18.758%
2022-12-29	22.1800	22.8500	22.0000	22.5100	+1.901%	420,092	+18.969%
2022-12-28	22.5800	22.7500	21.7300	22.0900	-2.083%	670,989	+21.231%
2022-12-27	22.7700	23.2100	22.3300	22.5600	-0.353%	493,908	+18.706%
2022-12-23	22.8300	22.9300	22.3250	22.6400	-0.396%	580,768	+18.286%
2022-12-22	22.7300	22.9600	22.1600	22.7300	-1.217%	520,306	+17.818%
2022-12-21	22.3400	23.0700	22.1600	23.0100	+4.877%	387,233	+16.384%
2022-12-20	21.9400	22.6000	21.6800	21.9400	-0.903%	582,943	+22.060%
2022-12-19	22.9200	23.4400	22.0600	22.1400	-4.073%	832,267	+20.958%
2022-12-16	23.2000	23.4200	22.8500	23.0800	-2.534%	2,707,405	+16.031%
2022-12-15	23.7400	23.8550	23.2100	23.6800	-1.946%	587,841	+13.091%
2022-12-14	23.6100	24.5700	23.5800	24.1500	+0.332%	663,612	+10.890%
2022-12-13	26.1000	26.4400	24.0500	24.0700	-4.711%	1,027,864	+11.259%
2022-12-12	24.1600	25.2800	24.0600	25.2600	+6.582%	819,770	+6.017%
2022-12-09	23.3300	23.9300	23.0200	23.7000	-0.042%	563,857	+12.996%
2022-12-08	23.7300	24.3600	23.4443	23.7100	+0.509%	560,251	+12.948%
2022-12-07	23.8000	23.8600	23.1800	23.5900	-0.254%	564,206	+13.523%
2022-12-06	22.9900	23.7300	22.8100	23.6500	+2.028%	709,761	+13.235%
2022-12-05	24.1700	24.5900	22.9800	23.1800	-1.863%	662,382	+15.531%
2022-12-02	23.0100	23.8150	22.9700	23.6200	+0.511%	693,522	+13.378%
2022-12-01	24.0000	24.8100	23.4500	23.5000	-2.449%	567,110	+13.957%
2022-11-30	23.0700	24.1200	22.7100	24.0900	+3.971%	719,471	+11.166%
2022-11-29	22.8000	23.2600	22.5300	23.1700	+2.477%	419,742	+15.580%
2022-11-28	22.1400	22.7500	21.8000	22.6100	+1.209%	640,693	+18.443%
2022-11-25	22.4100	22.5100	21.9950	22.3400	-0.223%	186,565	+19.875%
2022-11-23	22.1700	22.7650	22.0900	22.3900	+0.901%	327,804	+19.607%
2022-11-22	21.4200	22.4200	21.4200	22.1900	+3.789%	431,066	+20.685%
2022-11-21	21.5900	21.6540	21.2500	21.3800	-2.330%	491,208	+25.257%
2022-11-18	22.1700	22.5950	21.5200	21.8900	+0.829%	442,301	+22.339%
2022-11-17	21.3700	21.7200	21.0000	21.7100	-0.138%	415,743	+23.353%
2022-11-16	21.8000	21.8000	20.9500	21.7400	-2.292%	510,948	+23.183%
2022-11-15	22.6200	23.1500	22.1800	22.2500	+0.497%	651,194	+20.360%
2022-11-14	22.7400	22.7400	21.8400	22.1400	-3.319%	712,660	+20.958%
2022-11-11	23.1800	23.4600	22.4600	22.9000	+0.131%	626,318	+16.943%
2022-11-10	21.4100	23.3700	21.4100	22.8700	+11.888%	710,940	+17.097%
2022-11-09	20.9800	21.4000	20.3200	20.4400	-4.038%	544,450	+31.018%
2022-11-08	21.5300	21.6799	20.9100	21.3000	+0.377%	541,561	+25.728%
2022-11-07	21.4600	21.7700	20.9500	21.2200	0.000%	695,844	+26.202%
2022-11-04	21.3000	21.4500	20.5800	21.2200	-0.188%	890,734	+26.202%
2022-11-03	20.0700	21.5100	19.2717	21.2600	+7.919%	961,245	+25.964%
2022-11-02	20.7700	20.9800	19.6000	19.7000	-5.742%	687,886	+35.939%
2022-11-01	21.0600	21.2650	20.5000	20.9000	+0.240%	644,069	+28.134%
2022-10-31	20.5300	21.0650	20.3250	20.8500	+1.066%	636,063	+28.441%
2022-10-28	20.4300	20.7400	20.2350	20.6300	+2.230%	622,481	+29.811%
2022-10-27	19.9600	20.6450	19.9400	20.1800	+1.611%	618,244	+32.706%
2022-10-26	19.6100	20.5400	19.6100	19.8600	-0.201%	524,118	+34.844%
2022-10-25	18.4400	20.0500	18.4400	19.9000	+9.221%	779,330	+34.573%
2022-10-24	17.8500	18.3900	17.3600	18.2200	+2.590%	734,158	+46.981%
2022-10-21	17.2800	17.8689	16.9600	17.7600	+2.778%	556,251	+50.788%
2022-10-20	17.5200	17.9700	17.0500	17.2800	-0.633%	616,263	+54.977%
2022-10-19	17.8600	17.9800	17.0500	17.3900	-4.240%	1,022,926	+53.997%
2022-10-18	19.3600	19.8000	17.7600	18.1600	-3.763%	936,227	+47.467%
2022-10-17	19.0300	19.7423	18.6900	18.8700	+0.159%	768,137	+41.918%
2022-10-14	20.0500	20.3400	18.8100	18.8400	-5.088%	730,274	+42.144%
2022-10-13	19.0300	20.2800	18.7000	19.8500	+1.431%	1,126,551	+34.912%
2022-10-12	19.0500	19.9100	18.8800	19.5700	+3.217%	1,083,078	+36.842%
2022-10-11	18.8200	19.5000	18.4500	18.9600	-0.315%	1,557,945	+41.245%
2022-10-10	19.0800	19.4200	18.8100	19.0200	-0.314%	1,010,507	+40.799%
2022-10-07	19.8000	20.0800	18.9000	19.0800	-5.638%	869,612	+40.356%
2022-10-06	19.8900	20.9300	19.8900	20.2200	+0.647%	736,846	+32.443%
2022-10-05	19.5000	20.3550	19.4500	20.0900	+0.651%	1,119,312	+33.300%
2022-10-04	18.3500	20.0100	18.3500	19.9600	+10.398%	1,501,767	+34.168%
2022-10-03	17.4500	18.8200	16.8200	18.0800	+3.255%	1,995,582	+48.119%
2022-09-30	19.2100	19.8000	17.5000	17.5100	-21.585%	4,229,868	+52.941%
2022-09-29	22.8700	22.8700	21.8500	22.3300	-4.817%	670,267	+19.928%
2022-09-28	22.7100	23.6900	22.7000	23.4600	+4.267%	626,986	+14.152%
2022-09-27	22.6000	23.0900	22.2400	22.5000	+1.672%	657,746	+19.022%
2022-09-26	22.8400	23.5550	22.1100	22.1300	-3.109%	609,036	+21.012%
2022-09-23	22.9600	23.1900	22.3300	22.8400	-1.763%	635,698	+17.250%
2022-09-22	23.6100	23.8200	23.1400	23.2500	-2.393%	572,536	+15.183%
2022-09-21	24.3800	25.1300	23.8200	23.8200	-1.366%	538,582	+12.427%
2022-09-20	24.4300	24.6700	23.8100	24.1500	-2.660%	458,614	+10.890%
2022-09-19	23.9400	24.9700	23.9000	24.8100	+2.733%	647,787	+7.940%
2022-09-16	25.7400	25.7984	24.0200	24.1500	-7.507%	1,391,972	+10.890%
2022-09-15	25.5500	26.7900	25.5500	26.1100	+0.850%	575,550	+2.566%
2022-09-14	25.7700	26.0900	24.7800	25.8900	+0.349%	578,650	+3.438%
2022-09-13	25.9700	26.1200	25.4300	25.8000	-4.196%	500,914	+3.798%
2022-09-12	26.6100	27.3100	26.5050	26.9300	+2.008%	384,075	-0.557%
2022-09-09	26.1000	27.3100	26.1000	26.4000	+1.695%	398,706	+1.439%
2022-09-08	25.5400	25.9600	25.1695	25.9600	+0.737%	772,616	+3.159%
2022-09-07	25.1400	26.2500	25.0900	25.7700	+2.019%	646,233	+3.919%
2022-09-06	25.5500	25.6000	24.7100	25.2600	-0.237%	676,183	+6.017%
2022-09-02	26.3300	26.4900	25.0900	25.3200	-1.593%	433,479	+5.766%
2022-09-01	25.5600	25.9400	25.0601	25.7300	-0.426%	841,846	+4.081%
2022-08-31	26.7400	27.2050	25.8000	25.8400	-2.674%	545,920	+3.638%
2022-08-30	27.2800	27.9100	26.3900	26.5500	-2.497%	432,310	+0.866%
2022-08-29	26.9100	27.7100	26.5350	27.2300	+0.665%	492,034	-1.653%
2022-08-26	28.8000	29.1500	26.9800	27.0500	-6.142%	729,893	-0.998%
2022-08-25	28.1000	29.1150	28.0200	28.8200	+2.782%	327,566	-7.078%
2022-08-24	28.4100	28.8600	27.9400	28.0400	-2.503%	347,749	-4.494%
2022-08-23	28.6200	29.4358	28.4300	28.7600	+1.841%	402,168	-6.885%
2022-08-22	28.5500	28.7200	27.8800	28.2400	-2.621%	438,359	-5.170%
2022-08-19	29.6900	29.8200	28.7800	29.0000	-3.718%	540,656	-7.655%
2022-08-18	30.3200	30.3200	29.4900	30.1200	-1.084%	447,562	-11.089%
2022-08-17	30.7300	30.9650	30.0000	30.4500	-2.466%	379,095	-12.053%
2022-08-16	29.8300	31.9100	29.7800	31.2200	+4.067%	500,167	-14.222%
2022-08-15	30.3900	30.4952	29.8400	30.0000	-2.407%	385,166	-10.733%
2022-08-12	30.4400	30.9400	29.6000	30.7400	+2.501%	545,429	-12.882%
2022-08-11	29.9700	30.7900	29.6400	29.9900	+1.386%	478,966	-10.704%
2022-08-10	29.6000	30.0800	28.4001	29.5800	+2.708%	432,683	-9.466%
2022-08-09	29.1300	29.1550	27.9000	28.8000	-2.307%	642,565	-7.014%
2022-08-08	28.5400	30.6900	28.5400	29.4800	+3.693%	953,235	-9.159%
2022-08-05	27.5000	28.9800	27.4500	28.4300	-1.353%	827,781	-5.804%
2022-08-04	27.6300	30.3000	27.0500	28.8200	+13.331%	1,992,937	-7.078%
2022-08-03	24.1300	25.7100	24.1300	25.4300	+5.870%	787,995	+5.309%
2022-08-02	23.7600	24.1800	23.3750	24.0200	0.000%	642,604	+11.490%
2022-08-01	23.3900	24.3300	23.1400	24.0200	+2.082%	632,026	+11.490%
2022-07-29	23.1900	23.6950	22.8050	23.5300	+1.335%	511,890	+13.812%
2022-07-28	22.2900	23.2800	21.9597	23.2200	+4.126%	597,648	+15.332%
2022-07-27	21.2400	22.4900	20.9600	22.3000	+5.737%	768,983	+20.090%
2022-07-26	21.5000	21.5900	20.3700	21.0900	-10.332%	1,812,530	+26.980%
2022-07-25	23.7700	23.8300	23.0000	23.5200	-0.297%	424,097	+13.861%
2022-07-22	23.5300	24.1300	23.1200	23.5900	+0.170%	407,554	+13.523%
2022-07-21	23.2800	23.5900	22.9800	23.5500	+0.384%	515,484	+13.715%
2022-07-20	22.3300	23.4900	22.3300	23.4600	+4.452%	591,455	+14.152%
2022-07-19	22.0300	22.6900	22.0100	22.4600	+2.557%	615,324	+19.234%
2022-07-18	21.5600	22.5900	21.5600	21.9000	+2.817%	860,085	+22.283%
2022-07-15	20.5400	21.7800	20.5100	21.3000	+8.067%	964,702	+25.728%
2022-07-14	20.4200	20.4200	19.4875	19.7100	-4.691%	594,160	+35.870%
2022-07-13	20.4300	20.7600	20.0100	20.6800	+0.242%	506,276	+29.497%
2022-07-12	20.2800	21.5900	20.2300	20.6300	+1.326%	613,463	+29.811%
2022-07-11	20.5700	20.8000	20.0900	20.3600	-1.213%	416,651	+31.532%
2022-07-08	21.1500	21.4000	20.4300	20.6100	-2.369%	484,757	+29.937%
2022-07-07	19.8600	21.1300	19.8600	21.1100	+7.759%	646,802	+26.859%
2022-07-06	20.4800	20.7300	19.4810	19.5900	-4.392%	558,690	+36.702%
2022-07-05	19.2800	20.5400	18.8800	20.4900	+3.747%	835,813	+30.698%
2022-07-01	19.4100	20.0300	19.2300	19.7500	+1.542%	582,723	+35.595%
2022-06-30	19.3100	19.6700	19.0100	19.4500	-0.866%	1,171,966	+37.686%
2022-06-29	20.9700	21.2250	19.5300	19.6200	-9.418%	939,609	+36.493%
2022-06-28	22.2900	22.6800	21.5400	21.6600	-2.826%	567,905	+23.638%
2022-06-27	23.0600	23.3000	22.1000	22.2900	-3.045%	688,754	+20.144%
2022-06-24	21.4500	23.0500	21.3600	22.9900	+7.934%	3,535,736	+16.485%
2022-06-23	20.6700	21.3500	20.6400	21.3000	+3.348%	670,787	+25.728%
2022-06-22	20.0000	20.8500	19.6200	20.6100	+1.477%	927,810	+29.937%
2022-06-21	20.7600	21.2300	20.1100	20.3100	+0.296%	1,816,999	+31.856%
2022-06-17	20.6350	20.6350	19.5050	20.2500	-0.978%	2,842,599	+32.247%
2022-06-16	22.4200	22.5800	20.3500	20.4500	-12.867%	1,839,129	+30.954%
2022-06-15	23.4900	23.9900	23.1800	23.4700	-0.085%	1,130,680	+14.103%
2022-06-14	24.6500	24.9900	23.2400	23.4900	-4.318%	1,189,327	+14.006%
2022-06-13	24.8800	25.3800	24.1800	24.5500	-3.989%	973,662	+9.084%
2022-06-10	26.0100	26.6800	25.1700	25.5700	-3.800%	839,966	+4.732%
2022-06-09	26.8200	26.9200	26.3900	26.5800	-1.409%	642,740	+0.752%
2022-06-08	26.0700	27.5300	25.4600	26.9600	+3.493%	867,655	-0.668%
2022-06-07	25.7400	26.1200	24.8400	26.0500	-0.951%	697,244	+2.802%
2022-06-06	25.6100	26.4700	24.4400	26.3000	+3.911%	739,588	+1.825%
2022-06-03	26.0800	26.6050	25.1100	25.3100	-4.274%	857,330	+5.808%
2022-06-02	26.5100	27.1099	25.7750	26.4400	+0.342%	653,331	+1.286%
2022-06-01	27.8200	28.1500	25.9300	26.3500	-4.321%	846,410	+1.632%
2022-05-31	27.3800	27.6300	26.4600	27.5400	+0.036%	662,419	-2.760%
2022-05-27	27.9100	28.7350	27.1900	27.5300	-0.650%	515,635	-2.724%
2022-05-26	28.0000	29.3100	27.3700	27.7100	+0.399%	945,043	-3.356%
2022-05-25	23.8400	27.7400	23.6950	27.6000	+15.723%	1,039,536	-2.971%
2022-05-24	24.1100	24.1600	23.1200	23.8500	-2.053%	785,065	+12.285%
2022-05-23	25.2100	25.4100	24.0300	24.3500	-2.561%	1,036,604	+9.979%
2022-05-20	25.7200	25.8100	23.8320	24.9900	-2.535%	915,927	+7.163%
2022-05-19	26.1100	26.2700	25.0100	25.6400	-2.510%	986,743	+4.446%
2022-05-18	28.1300	28.2850	25.5800	26.3000	-8.997%	1,425,641	+1.825%
2022-05-17	28.9900	29.3200	27.7400	28.9000	+0.522%	1,142,686	-7.336%
2022-05-16	28.1400	29.3200	27.5600	28.7500	+1.914%	2,028,173	-6.852%
2022-05-13	27.2000	28.4100	27.1400	28.2100	+4.714%	1,135,862	-5.069%
2022-05-12	25.7800	27.0700	25.4300	26.9400	+4.621%	836,172	-0.594%
2022-05-11	27.0400	27.3100	25.2900	25.7500	-3.558%	916,645	+4.000%
2022-05-10	28.0500	28.3582	26.2500	26.7000	-5.386%	1,779,624	+0.300%
2022-05-09	25.9700	28.9900	25.5400	28.2200	+6.692%	2,130,787	-5.103%
2022-05-06	26.9600	28.3500	25.9800	26.4500	-3.043%	1,820,161	+1.248%
2022-05-05	25.6000	29.1000	25.3200	27.2800	+4.162%	2,480,797	-1.833%
2022-05-04	25.8400	26.7400	25.2875	26.1900	+1.237%	1,587,757	+2.253%
2022-05-03	25.6900	26.4150	25.3600	25.8700	+1.252%	970,464	+3.518%
2022-05-02	24.1600	25.6800	24.0100	25.5500	+5.929%	697,462	+4.814%
2022-04-29	24.7600	25.3400	23.9100	24.1200	-2.545%	873,681	+11.028%
2022-04-28	23.8800	25.0400	23.4500	24.7500	+5.230%	585,549	+8.202%
2022-04-27	24.1500	24.5200	23.2500	23.5200	-1.384%	905,502	+13.861%
2022-04-26	24.1500	24.4600	23.8000	23.8500	-3.009%	1,107,277	+12.285%
2022-04-25	24.1800	24.6700	23.8200	24.5900	+0.245%	931,926	+8.906%
2022-04-22	25.5000	25.6100	24.3300	24.5300	-3.842%	706,858	+9.172%
2022-04-21	25.9200	26.1300	25.2600	25.5100	-0.662%	814,164	+4.978%
2022-04-20	26.2900	26.5000	25.6400	25.6800	-1.685%	699,190	+4.283%
2022-04-19	24.9100	26.3900	24.8150	26.1200	+5.749%	900,827	+2.527%
2022-04-18	24.8900	24.9800	24.3800	24.7000	-1.160%	1,048,666	+8.421%
2022-04-14	25.4400	25.8060	24.8650	24.9900	-1.108%	794,724	+7.163%
2022-04-13	24.9000	25.5450	24.5355	25.2700	+2.142%	517,556	+5.975%
2022-04-12	25.3200	26.1500	24.3500	24.7400	-1.708%	1,191,583	+8.246%
2022-04-11	24.8100	25.8000	24.3500	25.1700	+2.651%	1,317,885	+6.397%
2022-04-08	23.8400	25.2400	23.3400	24.5200	+2.852%	1,362,187	+9.217%
2022-04-07	24.1900	24.4000	22.9200	23.8400	-1.853%	1,429,557	+12.332%
2022-04-06	23.5000	24.3200	23.0000	24.2900	+1.717%	1,927,207	+10.251%
2022-04-05	24.2900	24.6450	23.4200	23.8800	-1.688%	1,460,686	+12.144%
2022-04-04	24.5000	24.6500	24.0800	24.2900	-1.059%	1,043,788	+10.251%
2022-04-01	25.3300	25.7600	24.4200	24.5500	-2.541%	1,053,212	+9.084%
2022-03-31	26.5000	26.6000	24.9200	25.1900	-4.943%	1,535,902	+6.312%
2022-03-30	26.9600	26.9600	26.2800	26.5000	-1.779%	1,602,250	+1.057%
2022-03-29	26.1800	27.1300	25.9500	26.9800	+4.940%	1,020,571	-0.741%
2022-03-28	25.5000	25.8200	24.7200	25.7100	+1.022%	925,623	+4.162%
2022-03-25	26.1500	26.1500	25.0200	25.4500	-1.813%	614,208	+5.226%
2022-03-24	26.3200	26.4100	25.5000	25.9200	-0.346%	804,145	+3.318%
2022-03-23	27.1700	27.1700	25.9200	26.0100	-4.058%	620,847	+2.960%
2022-03-22	26.7700	27.3980	26.5900	27.1100	+2.767%	838,003	-1.217%
2022-03-21	27.8700	28.0800	26.1000	26.3800	-4.593%	632,303	+1.516%
2022-03-18	27.0400	28.0250	26.6800	27.6500	+1.505%	1,760,978	-3.146%
2022-03-17	26.7400	27.3000	26.1100	27.2400	+0.184%	1,043,268	-1.689%
2022-03-16	27.0300	28.0400	25.9300	27.1900	+1.950%	782,552	-1.508%
2022-03-15	25.6500	26.7300	25.2300	26.6700	+4.017%	1,153,292	+0.412%
2022-03-14	26.0000	26.4600	25.0500	25.6400	-1.080%	814,291	+4.446%
2022-03-11	27.1000	27.4800	25.7700	25.9200	-3.247%	801,758	+3.318%
2022-03-10	27.4900	27.9600	26.3200	26.7900	-3.702%	857,035	-0.037%
2022-03-09	29.1700	29.8000	27.6400	27.8200	-2.557%	932,839	-3.738%
2022-03-08	27.3500	29.2000	26.2800	28.5500	+6.213%	1,108,727	-6.200%
2022-03-07	27.6700	28.1500	26.7000	26.8800	-3.205%	1,120,998	-0.372%
2022-03-04	28.3700	28.6500	27.0100	27.7700	-4.274%	1,139,012	-3.565%
2022-03-03	29.1000	30.2000	28.1000	29.0100	+4.165%	1,420,637	-7.687%
2022-03-02	27.1600	28.2217	26.3000	27.8500	+2.843%	1,083,149	-3.842%
2022-03-01	28.2300	28.4000	26.0550	27.0800	-4.681%	1,558,803	-1.108%
2022-02-28	29.2400	29.8300	27.9400	28.4100	-3.334%	1,270,103	-5.737%
2022-02-25	29.0200	30.4400	27.6400	29.3900	+1.170%	2,239,664	-8.881%
2022-02-24	24.5000	29.1800	22.7000	29.0500	-16.427%	5,792,461	-7.814%
2022-02-23	37.7500	37.7500	34.5500	34.7600	-7.823%	1,734,943	-22.957%
2022-02-22	39.4500	39.6800	37.2600	37.7100	-4.652%	1,237,885	-28.984%
2022-02-18	40.3500	41.1000	39.1600	39.5500	-2.466%	1,616,125	-32.288%
2022-02-17	40.9300	41.3100	40.4100	40.5500	-2.171%	618,284	-33.958%
2022-02-16	41.8800	42.0000	40.5300	41.4500	-0.908%	630,137	-35.392%
2022-02-15	40.5600	41.8500	39.9000	41.8300	+3.771%	576,537	-35.979%
2022-02-14	38.6500	40.7200	38.4500	40.3100	+3.518%	973,203	-33.565%
2022-02-11	40.0000	40.6850	38.5000	38.9400	-2.406%	448,371	-31.228%
2022-02-10	40.8400	41.8650	39.6200	39.9000	-3.786%	526,094	-32.882%
2022-02-09	41.3500	42.3350	41.0900	41.4700	+1.842%	733,291	-35.423%
2022-02-08	39.2700	41.2900	38.7900	40.7200	+3.115%	867,322	-34.234%
2022-02-07	38.8300	40.1950	38.7700	39.4900	+2.438%	647,294	-32.185%
2022-02-04	39.2700	39.4581	37.3400	38.5500	-1.407%	854,017	-30.532%
2022-02-03	39.2741	40.0900	38.8800	39.1000	-2.274%	814,052	-31.509%
2022-02-02	43.0800	43.2100	39.9300	40.0100	-6.889%	1,289,271	-33.067%
2022-02-01	42.0200	43.3400	41.3500	42.9700	+1.945%	543,956	-37.677%
2022-01-31	41.7500	43.3600	41.0500	42.1500	-2.633%	1,137,752	-36.465%
2022-01-28	42.2300	43.3000	41.1200	43.2900	+3.614%	504,977	-38.138%
2022-01-27	43.2500	44.2800	41.6100	41.7800	-3.040%	787,444	-35.902%
2022-01-26	46.0000	46.5200	42.6200	43.0900	-4.351%	695,348	-37.851%
2022-01-25	44.1500	45.6150	43.2400	45.0500	-0.111%	700,699	-40.555%
2022-01-24	40.2400	45.3059	39.5700	45.1000	+9.572%	1,170,562	-40.621%
2022-01-21	41.6500	42.8250	41.0300	41.1600	-2.695%	990,652	-34.937%
2022-01-20	44.2600	45.3500	42.1300	42.3000	-3.513%	610,190	-36.690%
2022-01-19	43.5100	44.6299	43.2200	43.8400	+0.068%	796,537	-38.914%
2022-01-18	44.9800	45.2100	43.7500	43.8100	-3.182%	552,130	-38.872%
2022-01-14	44.9700	45.8050	44.2500	45.2500	-1.309%	735,414	-40.818%
2022-01-13	47.0000	47.0000	45.5900	45.8500	-1.546%	456,081	-41.592%
2022-01-12	45.1600	46.9800	44.8100	46.5700	+4.253%	737,048	-42.495%
2022-01-11	45.4400	45.4400	43.8300	44.6700	-1.824%	725,793	-40.049%
2022-01-10	47.6004	47.6004	44.8200	45.5000	-2.486%	622,690	-41.143%
2022-01-07	47.2900	48.3800	46.5900	46.6600	-1.603%	645,287	-42.606%
2022-01-06	47.2400	47.9000	46.7200	47.4200	+0.701%	515,127	-43.526%
2022-01-05	50.1637	50.1637	47.0000	47.0900	-4.715%	420,781	-43.130%
2022-01-04	48.4300	49.6300	48.0300	49.4200	+0.816%	470,950	-45.811%
2022-01-03	48.2300	49.8500	47.6700	49.0200	+2.040%	579,901	-45.369%
2021-12-31	48.7200	48.9200	47.7000	48.0400	-1.779%	436,652	-44.255%
2021-12-30	49.5700	50.3900	48.8000	48.9100	-0.912%	322,699	-45.246%
2021-12-29	48.7700	49.7500	48.3800	49.3600	+0.879%	420,236	-45.746%
2021-12-28	49.2000	50.8750	48.6500	48.9300	-0.549%	1,032,970	-45.269%
2021-12-27	48.2300	49.4500	47.7800	49.2000	+2.202%	810,561	-45.569%
2021-12-23	49.5100	50.7800	48.0000	48.1400	-2.333%	1,303,153	-44.371%
2021-12-22	49.0500	49.9550	48.4500	49.2900	+0.081%	941,662	-45.668%
2021-12-21	47.2600	50.4200	46.8741	49.2500	+5.800%	1,202,328	-45.624%
2021-12-20	46.4500	47.1200	44.6902	46.5500	-1.314%	1,484,028	-42.470%
2021-12-17	46.4500	47.4200	45.0800	47.1700	+0.963%	2,330,011	-43.227%
2021-12-16	48.1000	48.3000	46.6400	46.7200	-2.259%	944,359	-42.680%
2021-12-15	49.9900	50.3000	45.2600	47.8000	-5.178%	1,109,034	-43.975%
2021-12-14	49.3355	51.3500	48.5000	50.4100	+1.286%	1,334,990	-46.876%
2021-12-13	49.5900	50.4400	49.0200	49.7700	-0.599%	817,384	-46.192%
2021-12-10	50.7800	51.8190	49.8100	50.0700	-1.282%	807,213	-46.515%
2021-12-09	50.3300	51.9800	50.3100	50.7200	-0.256%	707,781	-47.200%
2021-12-08	50.5200	51.4300	49.6600	50.8500	+3.249%	1,043,533	-47.335%
2021-12-07	47.4400	50.2800	47.2000	49.2500	+4.343%	785,586	-45.624%
2021-12-06	46.1000	48.1850	45.8000	47.2000	+3.622%	893,201	-43.263%
2021-12-03	46.9700	46.9700	45.0400	45.5500	+1.720%	584,232	-41.207%
2021-12-02	43.5400	44.9300	43.1986	44.7800	+3.227%	509,102	-40.197%
2021-12-01	45.4000	45.7600	43.3600	43.3800	-1.789%	589,631	-38.266%
2021-11-30	46.9400	46.9500	44.0450	44.1700	-5.921%	848,734	-39.371%
2021-11-29	47.8900	48.3400	46.9200	46.9500	-1.158%	826,619	-42.961%
2021-11-26	45.5900	48.7100	45.5100	47.5000	+1.301%	825,388	-43.621%
2021-11-24	46.2450	47.5400	45.6300	46.8900	+0.817%	674,304	-42.888%
2021-11-23	46.8700	47.3500	45.4000	46.5100	-1.441%	818,776	-42.421%
2021-11-22	46.0000	48.0000	45.8800	47.1900	+3.783%	1,271,390	-43.251%
2021-11-19	45.7600	46.4300	45.1800	45.4700	-1.131%	825,825	-41.104%
2021-11-18	45.0100	46.4500	45.0000	45.9900	-0.368%	1,037,345	-41.770%
2021-11-17	46.8500	47.3700	46.1400	46.1600	-1.536%	811,153	-41.984%
2021-11-16	46.1900	47.2200	46.0100	46.8800	+0.839%	752,749	-42.875%
2021-11-15	46.7300	47.1104	46.1400	46.4900	-0.514%	638,511	-42.396%
2021-11-12	46.5370	47.3700	45.9400	46.7300	+1.213%	793,112	-42.692%
2021-11-11	45.9300	46.7200	44.9400	46.1700	+0.108%	804,082	-41.997%
2021-11-10	45.6500	46.5887	44.8850	46.1200	+3.687%	1,460,335	-41.934%
2021-11-09	43.9400	45.0999	43.9400	44.4800	+0.542%	868,759	-39.793%
2021-11-08	43.8000	45.0200	43.7000	44.2400	+1.795%	1,205,869	-39.467%
2021-11-05	46.0100	46.3900	42.2500	43.4600	-3.658%	2,028,648	-38.380%
2021-11-04	51.4000	52.0000	44.7100	45.1100	-18.397%	2,501,004	-40.634%
2021-11-03	53.0000	55.8100	53.0000	55.2800	+4.145%	981,854	-51.556%
2021-11-02	54.9800	55.4100	52.9600	53.0800	-2.641%	707,291	-49.548%
2021-11-01	53.4200	55.1500	53.2700	54.5200	+2.366%	628,773	-50.880%
2021-10-29	53.0900	53.8500	52.1700	53.2600	-0.616%	622,953	-49.718%
2021-10-28	53.5500	54.0400	52.6200	53.5900	+2.506%	463,595	-50.028%
2021-10-27	54.1800	54.1800	52.2100	52.2800	-3.542%	560,924	-48.776%
2021-10-26	58.7900	58.7900	54.0000	54.2000	-7.080%	888,506	-50.590%
2021-10-25	57.5400	58.7530	57.4900	58.3300	+1.532%	417,274	-54.089%
2021-10-22	56.7300	57.8400	56.5000	57.4500	+1.127%	444,537	-53.386%
2021-10-21	55.9200	57.2750	55.7800	56.8100	+2.084%	662,303	-52.860%
2021-10-20	54.7100	55.8400	54.5100	55.6500	+2.148%	434,744	-51.878%
2021-10-19	54.4700	55.2200	54.0012	54.4800	+0.295%	339,702	-50.844%
2021-10-18	52.7100	54.9150	52.5800	54.3200	+2.626%	541,457	-50.700%
2021-10-15	54.6900	54.7600	52.9100	52.9300	-1.727%	430,675	-49.405%
2021-10-14	52.7200	54.2700	52.6600	53.8600	+2.904%	479,729	-50.278%
2021-10-13	53.5400	53.8999	52.1800	52.3400	-1.893%	1,054,248	-48.835%
2021-10-12	53.7500	54.3396	53.1400	53.3500	-0.670%	1,072,904	-49.803%
2021-10-11	54.4100	55.4000	53.6100	53.7100	-1.468%	480,332	-50.140%
2021-10-08	55.6300	56.0900	54.3600	54.5100	-2.609%	388,274	-50.871%
2021-10-07	55.2100	56.8000	55.2000	55.9700	+2.266%	426,543	-52.153%
2021-10-06	54.2200	55.3719	53.5400	54.7300	-0.563%	426,968	-51.069%
2021-10-05	57.3200	57.3200	54.7800	55.0400	-2.996%	647,459	-51.344%
2021-10-04	56.6600	57.3800	55.6400	56.7400	+0.371%	499,986	-52.802%
2021-10-01	56.3800	57.6900	55.3600	56.5300	+0.569%	637,438	-52.627%
2021-09-30	58.1600	58.8700	56.1100	56.2100	-3.386%	641,378	-52.357%
2021-09-29	58.9700	59.4950	57.8100	58.1800	-1.122%	427,145	-53.970%
2021-09-28	60.5500	61.0700	58.7000	58.8400	-3.652%	455,120	-54.487%
2021-09-27	59.8000	61.4250	59.7900	61.0700	+1.868%	422,220	-56.149%
2021-09-24	62.0400	62.4555	59.6200	59.9500	-4.264%	722,227	-55.329%
2021-09-23	62.0300	63.2000	61.7100	62.6200	+1.360%	358,644	-57.234%
2021-09-22	61.4600	62.3800	60.6100	61.7800	+1.729%	328,684	-56.653%
2021-09-21	61.1200	61.4241	59.4700	60.7300	+0.380%	431,299	-55.903%
2021-09-20	60.0100	61.1800	59.3600	60.5000	-2.388%	508,304	-55.736%
2021-09-17	61.8600	63.1200	61.2900	61.9800	+0.682%	1,072,351	-56.793%
2021-09-16	60.9900	61.7483	60.6400	61.5600	+1.618%	521,556	-56.498%
2021-09-15	59.8300	60.9300	59.0300	60.5800	+1.661%	453,844	-55.794%
2021-09-14	60.6200	60.6300	59.1300	59.5900	-1.618%	410,597	-55.060%
2021-09-13	60.1100	60.7200	59.0900	60.5700	+1.068%	417,409	-55.787%
2021-09-10	62.1100	62.6103	59.8300	59.9300	-3.323%	468,459	-55.315%
2021-09-09	61.1400	62.5600	60.1600	61.9900	+0.944%	470,372	-56.799%
2021-09-08	61.9700	62.1205	59.7000	61.4100	-1.539%	574,626	-56.391%
2021-09-07	64.2500	65.0900	62.1000	62.3700	-2.971%	708,462	-57.063%

document.getElementById("mfFZxS").onerror = function(){this.style.display='none';}; .dark-mode .NQYVCQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQYVCQ{ color: #333333; background-color: white; border: 2px solid #333333; }RCIIRENT-A-CENTER INCstock NASDAQ

RCII
RENT-A-CENTER INC
stock NASDAQ