Historical Prices for Rent-a-center, Inc (RCII)

Symbol:

Historical Data for RentACenter Inc. (RCII)

After Hours: $ 22.56

0.00 (0.00%)

Volume: 600

5:10 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	22.10	22.71	21.95	22.56	784,755	0.31	1.39%
9/4/08	22.46	22.81	21.73	22.25	894,539	-0.45	-1.98%
9/3/08	22.55	22.92	21.67	22.70	1,236,085	0.06	0.27%
9/2/08	23.20	23.76	22.41	22.64	936,181	-0.02	-0.09%
8/29/08	22.90	23.1691	22.37	22.66	618,384	-0.35	-1.52%
8/28/08	23.02	23.72	22.77	23.01	766,871	0.16	0.70%
8/27/08	22.62	23.29	22.56	22.85	801,891	0.25	1.11%
8/26/08	22.50	22.9099	22.26	22.60	941,584	0.10	0.44%
8/25/08	23.25	23.25	22.37	22.50	615,854	-0.64	-2.77%
8/22/08	23.01	23.49	22.34	23.14	639,764	0.32	1.40%
8/21/08	22.69	23.04	22.30	22.82	565,535	-0.09	-0.39%
8/20/08	22.91	23.29	22.41	22.91	706,099	0.19	0.84%
8/19/08	22.95	23.28	22.59	22.72	817,407	-0.51	-2.20%
8/18/08	24.02	24.11	22.90	23.23	738,300	-0.82	-3.41%
8/15/08	24.31	24.31	23.74	24.05	760,440	-0.05	-0.21%
8/14/08	23.57	24.40	23.57	24.10	1,006,044	0.29	1.22%
8/13/08	23.70	24.14	23.37	23.81	900,693	–	–
8/12/08	23.78	24.05	23.37	23.81	1,047,417	-0.13	-0.54%
8/11/08	22.84	24.45	22.62	23.94	1,809,670	1.11	4.86%
8/8/08	22.30	23.12	22.19	22.83	927,985	0.59	2.65%
8/7/08	22.43	22.50	21.93	22.24	702,929	-0.13	-0.58%
8/6/08	21.98	22.58	21.54	22.37	882,707	0.38	1.73%
8/5/08	21.34	22.23	21.21	21.99	1,248,346	0.82	3.87%
8/4/08	21.22	21.75	20.69	21.17	1,179,985	-0.13	-0.61%
8/1/08	21.41	21.545	20.77	21.30	1,135,355	0.10	0.47%
7/31/08	21.60	22.33	21.02	21.20	1,330,342	-0.82	-3.72%
7/30/08	21.75	22.50	21.63	22.02	1,717,639	0.49	2.28%
7/29/08	22.59	22.851	18.60	21.53	4,099,575	-1.96	-8.34%
7/28/08	24.11	24.57	23.30	23.49	1,372,928	-0.44	-1.84%
7/25/08	24.43	24.72	23.63	23.93	972,393	-0.14	-0.58%
7/24/08	24.55	24.89	23.77	24.07	1,203,567	-0.33	-1.35%
7/23/08	24.39	24.87	23.25	24.40	2,322,342	0.20	0.83%
7/22/08	23.58	24.37	23.24	24.20	1,208,845	0.51	2.15%
7/21/08	24.16	24.49	23.17	23.69	780,478	-0.35	-1.46%
7/18/08	23.75	24.84	23.20	24.04	1,561,435	0.01	0.04%
7/17/08	22.95	24.13	22.65	24.03	2,895,189	1.40	6.19%
7/16/08	21.86	22.99	21.55	22.63	3,028,348	0.87	4.00%
7/15/08	21.90	22.64	21.43	21.76	1,890,397	-0.42	-1.89%
7/14/08	22.91	23.97	21.84	22.18	1,501,136	-0.95	-4.11%
7/11/08	22.91	23.56	22.05	23.13	1,463,348	0.09	0.39%
7/10/08	23.12	23.86	22.862	23.04	2,059,624	-0.14	-0.60%
7/9/08	22.65	23.70	22.21	23.18	2,052,762	0.66	2.93%
7/8/08	21.15	22.59	20.92	22.52	1,563,698	1.47	6.98%
7/7/08	20.56	21.31	20.38	21.05	1,118,643	0.69	3.39%
7/3/08	20.40	20.92	20.11	20.36	293,096	-0.02	-0.10%
7/2/08	21.24	21.46	20.31	20.38	1,014,797	-0.81	-3.82%
7/1/08	20.46	21.34	20.14	21.19	1,329,757	0.62	3.01%
6/30/08	20.75	20.95	20.33	20.57	1,253,913	-0.17	-0.82%
6/27/08	20.96	21.30	20.33	20.74	1,223,868	-0.30	-1.43%
6/26/08	21.74	21.98	20.81	21.04	1,049,818	-0.95	-4.32%
6/25/08	21.56	22.77	21.35	21.99	1,198,508	0.54	2.52%
6/24/08	21.50	21.91	20.97	21.45	711,527	-0.19	-0.88%
6/23/08	22.39	22.57	21.60	21.64	526,428	-0.56	-2.52%
6/20/08	22.07	22.89	21.71	22.20	1,364,077	-0.79	-3.44%
6/19/08	22.12	23.11	21.86	22.99	1,038,589	0.87	3.93%
6/18/08	21.91	22.16	21.19	22.12	1,133,751	0.06	0.27%
6/17/08	22.39	22.41	21.6575	22.06	895,811	-0.17	-0.76%
6/16/08	21.67	22.32	21.11	22.23	988,063	0.56	2.58%
6/13/08	21.52	21.71	20.25	21.67	1,421,255	0.32	1.50%
6/12/08	21.25	22.12	21.19	21.35	770,068	0.27	1.28%
6/11/08	21.27	21.45	20.85	21.08	1,082,394	-0.25	-1.17%
6/10/08	20.70	21.62	19.95	21.33	997,756	0.51	2.45%
6/9/08	21.55	21.73	20.50	20.82	1,163,539	-0.58	-2.71%