Rent-A-Center Inc. Common Stockのデータ

Rent-A-Center Inc. Common Stockの基本情報

名前 Rent-A-Center Inc. Common Stock
ティッカー RCII
国 United States
上場年 1995.0
セクター Technology

Rent-A-Center Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.68 51.23 53.21 51.9 477600.0 51.9
2021-02-12 53.49 52.5 52.92 53.4 398400.0 53.4
2021-02-11 53.6 52.37 52.44 52.89 400400.0 52.89
2021-02-10 53.58 51.38 53.22 52.3 427400.0 52.3
2021-02-09 53.16 51.57 52.57 52.89 654800.0 52.89
2021-02-08 52.71 49.74 50.0 52.68 739600.0 52.68
2021-02-05 49.68 46.31 47.96 49.61 995600.0 49.61
2021-02-04 48.0 46.03 47.28 47.75 692800.0 47.75
2021-02-03 46.42 44.05 45.62 45.83 478500.0 45.83
2021-02-02 47.09 44.33 45.01 46.15 608100.0 46.15
2021-02-01 44.99 43.53 44.83 44.7 528100.0 44.7
2021-01-29 45.22 42.92 43.46 43.3 598400.0 43.3
2021-01-28 44.05 42.1 44.03 43.2 630200.0 43.2
2021-01-27 45.97 43.0 45.56 44.02 773200.0 44.02
2021-01-26 47.22 46.01 47.08 46.59 415700.0 46.59
2021-01-25 48.59 46.08 48.25 46.46 427000.0 46.46
2021-01-22 48.01 46.7 47.14 47.91 339000.0 47.91
2021-01-21 48.28 47.22 47.65 47.23 365100.0 47.23
2021-01-20 47.99 46.59 46.59 47.69 377400.0 47.69
2021-01-19 47.99 46.38 47.77 46.84 519500.0 46.84
2021-01-15 48.27 45.47 47.02 47.36 1165800.0 47.36
2021-01-14 49.08 45.71 45.97 48.84 802800.0 48.84
2021-01-13 45.83 44.2 44.39 45.66 650200.0 45.66
2021-01-12 44.9 43.0 43.07 44.69 690500.0 44.69
2021-01-11 43.07 41.5 42.11 42.75 425100.0 42.75
2021-01-08 43.73 42.07 43.47 42.58 512200.0 42.58
2021-01-07 44.13 42.68 43.78 43.45 670600.0 43.45
2021-01-06 43.53 40.0 40.0 43.48 1104600.0 43.48
2021-01-05 39.76 37.96 37.96 39.7 711800.0 39.7
2021-01-04 38.85 36.99 38.5 38.14 696000.0 38.14
2020-12-31 38.71 37.7 38.23 38.29 324500.0 38.29
2020-12-30 38.7 37.98 38.06 38.38 288900.0 38.38
2020-12-29 38.38 37.19 38.38 37.93 434400.0 37.93
2020-12-28 38.95 37.88 38.67 38.17 424800.0 38.17
2020-12-24 38.35 37.3 38.35 38.16 229100.0 38.16
2020-12-23 40.08 38.24 39.92 38.35 524700.0 38.35
2020-12-22 41.42 39.25 41.25 39.69 1904100.0 39.69
2020-12-21 40.33 36.39 36.78 39.24 1262600.0 39.24
2020-12-18 36.08 35.13 35.58 35.22 1491500.0 35.22
2020-12-17 35.42 34.41 34.96 35.4 367900.0 35.4
2020-12-16 35.05 34.17 34.8 34.85 289700.0 34.85
2020-12-15 34.53 33.6 34.26 34.5 386400.0 34.5
2020-12-14 34.33 33.73 34.29 33.92 377400.0 33.92
2020-12-11 35.0 33.93 34.75 34.14 349200.0 33.83
2020-12-10 35.13 34.26 34.56 34.94 273000.0 34.62
2020-12-09 35.41 34.23 34.65 34.9 567200.0 34.58
2020-12-08 35.59 34.19 35.48 34.43 451300.0 34.12
2020-12-07 35.89 35.07 35.82 35.81 480400.0 35.48
2020-12-04 35.77 34.31 35.32 35.64 476600.0 35.32
2020-12-03 35.24 34.13 34.73 34.98 321200.0 34.66
2020-12-02 35.0 34.02 34.53 34.46 419600.0 34.15
2020-12-01 34.82 33.58 34.48 34.61 913900.0 34.3
2020-11-30 35.33 33.64 35.29 33.82 639600.0 33.51
2020-11-27 35.95 34.86 35.85 35.54 216800.0 35.22
2020-11-25 36.34 34.94 36.12 35.67 373300.0 35.35
2020-11-24 36.82 34.75 35.52 36.4 542100.0 36.07
2020-11-23 35.43 33.8 34.44 35.38 635600.0 35.06
2020-11-20 34.66 33.84 34.04 33.95 392100.0 33.64
2020-11-19 34.87 33.3 34.62 34.27 386900.0 33.96
2020-11-18 35.5 34.0 34.11 34.3 781100.0 33.99
2020-11-17 34.55 33.04 34.33 34.08 515100.0 33.77
2020-11-16 34.77 33.33 33.42 34.71 690500.0 34.39
2020-11-13 33.31 32.2 32.2 33.02 472600.0 32.72
2020-11-12 32.83 31.5 31.94 32.1 680900.0 31.81
2020-11-11 31.96 29.95 30.46 31.96 510200.0 31.67
2020-11-10 31.72 30.35 30.63 30.47 804500.0 30.19
2020-11-09 32.94 30.48 32.09 30.49 706600.0 30.21
2020-11-06 31.06 30.22 31.06 30.66 362200.0 30.38
2020-11-05 32.06 30.52 31.36 30.87 489300.0 30.59
2020-11-04 31.62 30.74 31.06 31.21 348300.0 30.93
2020-11-03 31.47 30.74 30.78 31.33 353100.0 31.05
2020-11-02 31.74 30.48 31.15 30.59 456300.0 30.31
2020-10-30 32.75 30.42 32.55 30.9 590300.0 30.62
2020-10-29 33.98 31.75 31.8 32.49 790900.0 32.19
2020-10-28 32.22 31.13 31.42 32.0 714400.0 31.71
2020-10-27 32.38 31.32 31.32 32.34 594500.0 32.05
2020-10-26 32.47 31.25 32.44 31.5 615000.0 31.21
2020-10-23 32.81 31.79 32.51 32.76 413800.0 32.46
2020-10-22 32.58 31.63 32.04 32.3 328100.0 32.01
2020-10-21 33.43 32.06 32.97 32.07 668600.0 31.78
2020-10-20 33.77 32.86 33.41 33.01 305700.0 32.71
2020-10-19 34.07 33.02 33.81 33.15 266700.0 32.85
2020-10-16 34.18 33.3 33.63 33.66 361500.0 33.35
2020-10-15 33.88 32.42 32.73 33.77 378400.0 33.46
2020-10-14 34.53 32.75 34.09 32.91 530300.0 32.61
2020-10-13 34.49 33.51 33.72 33.93 426500.0 33.62
2020-10-12 35.0 33.64 34.53 33.99 552800.0 33.68
2020-10-09 34.3 32.66 32.99 34.25 599600.0 33.94
2020-10-08 33.15 32.37 32.78 32.83 497000.0 32.53
2020-10-07 32.75 32.2 32.21 32.53 487300.0 32.23
2020-10-06 32.99 31.8 32.83 31.92 522900.0 31.63
2020-10-05 33.03 31.28 31.28 32.83 665900.0 32.24
2020-10-02 31.03 29.41 29.46 31.0 570700.0 30.45
2020-10-01 30.49 29.47 30.02 30.27 490300.0 29.73
2020-09-30 30.72 29.88 30.37 29.89 506800.0 29.36
2020-09-29 30.69 29.61 30.34 30.25 451300.0 29.71
2020-09-28 30.76 29.82 30.3 30.44 618100.0 29.9
2020-09-25 30.29 28.26 28.36 29.89 666400.0 29.36
2020-09-24 30.52 28.39 30.3 28.47 802900.0 27.96
2020-09-23 30.62 29.75 29.95 30.43 783800.0 29.89
2020-09-22 30.14 28.76 29.15 29.85 676800.0 29.32
2020-09-21 29.9 28.46 29.27 29.13 971000.0 28.61
2020-09-18 29.06 28.24 28.94 28.36 894900.0 27.85
2020-09-17 28.99 27.83 28.08 28.61 431600.0 28.1
2020-09-16 29.76 28.54 29.57 28.61 438000.0 28.1
2020-09-15 30.5 29.21 30.23 29.3 626000.0 28.78
2020-09-14 30.46 29.45 29.63 30.0 443400.0 29.46
2020-09-11 30.15 29.0 29.9 29.35 455000.0 28.83
2020-09-10 30.59 29.44 29.9 29.8 683600.0 29.27
2020-09-09 29.66 28.91 29.13 29.45 387400.0 28.92
2020-09-08 29.36 28.58 28.96 28.7 964800.0 28.19
2020-09-04 30.33 28.92 30.3 29.45 533900.0 28.92
2020-09-03 31.14 29.87 31.08 30.0 814000.0 29.46
2020-09-02 31.41 30.76 31.32 31.1 336500.0 30.55
2020-09-01 31.59 30.37 30.49 31.36 556100.0 30.8
2020-08-31 31.66 30.42 31.66 30.7 578900.0 30.15
2020-08-28 32.58 31.75 32.22 31.84 312700.0 31.27
2020-08-27 32.5 31.8 31.96 32.03 356200.0 31.46
2020-08-26 32.41 31.6 31.77 31.91 461700.0 31.34
2020-08-25 32.27 31.52 32.2 31.75 433800.0 31.18
2020-08-24 32.58 31.63 31.76 32.18 733100.0 31.61
2020-08-21 31.95 30.97 31.49 31.31 2384300.0 30.75
2020-08-20 32.2 31.74 31.78 31.75 690100.0 31.18
2020-08-19 32.99 32.15 32.5 32.16 534300.0 31.59
2020-08-18 32.93 31.91 32.65 32.52 681400.0 31.94
2020-08-17 33.51 32.54 32.62 32.91 703600.0 32.32
2020-08-14 32.72 31.78 31.92 32.53 657900.0 31.95
2020-08-13 33.27 31.86 32.51 31.88 720800.0 31.31
2020-08-12 33.42 31.84 33.42 32.5 738700.0 31.92
2020-08-11 33.4 32.45 32.84 32.56 908700.0 31.98
2020-08-10 33.24 31.98 32.26 32.78 431100.0 32.2
2020-08-07 32.39 30.21 30.29 32.0 708400.0 31.43
2020-08-06 32.51 30.17 32.4 31.86 1100200.0 31.29
2020-08-05 31.96 30.58 31.28 31.71 758900.0 31.14
2020-08-04 30.7 29.23 29.47 30.56 536000.0 30.02
2020-08-03 29.72 28.56 29.07 29.63 456500.0 29.1
2020-07-31 29.18 28.41 29.06 28.92 327500.0 28.4
2020-07-30 29.83 28.54 29.47 29.17 424500.0 28.65
2020-07-29 30.12 27.47 27.62 29.97 741900.0 29.44
2020-07-28 27.9 27.38 27.48 27.46 373800.0 26.97
2020-07-27 27.73 27.05 27.37 27.67 235800.0 27.18
2020-07-24 27.95 27.31 27.84 27.38 241600.0 26.89
2020-07-23 28.14 27.44 27.9 27.8 384200.0 27.3
2020-07-22 28.27 27.58 27.71 28.0 312300.0 27.5
2020-07-21 27.92 27.13 27.19 27.8 346400.0 27.3
2020-07-20 27.38 26.08 27.15 26.82 485400.0 26.34
2020-07-17 27.44 26.9 27.34 27.3 434200.0 26.81
2020-07-16 27.57 26.81 27.15 27.36 412100.0 26.87
2020-07-15 27.37 26.6 26.84 27.3 406400.0 26.81
2020-07-14 26.33 25.74 25.81 26.21 357800.0 25.74
2020-07-13 27.0 25.95 26.66 25.98 334000.0 25.52
2020-07-10 26.48 26.0 26.06 26.36 260300.0 25.89
2020-07-09 26.77 25.83 26.77 25.97 324600.0 25.51
2020-07-08 26.91 26.44 26.6 26.91 447300.0 26.15
2020-07-07 26.96 26.44 26.6 26.6 417500.0 25.84
2020-07-06 27.29 26.55 27.28 27.0 332500.0 26.23
2020-07-02 27.4 26.55 27.2 26.68 428400.0 25.92
2020-07-01 27.06 26.13 26.72 26.62 499500.0 25.86
2020-06-30 28.21 27.1 27.1 27.82 608100.0 27.03
2020-06-29 27.18 26.12 26.45 27.13 406400.0 26.36
2020-06-26 26.34 25.59 26.0 26.01 614600.0 25.27
2020-06-25 26.02 24.71 24.85 26.01 480100.0 25.27
2020-06-24 25.69 24.53 25.5 25.21 409800.0 24.49
2020-06-23 26.46 25.62 26.26 25.95 386400.0 25.21
2020-06-22 26.03 24.36 24.69 25.9 569100.0 25.16
2020-06-19 26.21 24.77 26.2 24.9 775400.0 24.19
2020-06-18 26.35 25.37 25.93 25.6 255400.0 24.87
2020-06-17 26.6 25.86 26.42 26.11 259900.0 25.37
2020-06-16 27.44 25.85 27.07 26.52 265900.0 25.77
2020-06-15 26.03 24.25 24.39 26.0 369300.0 25.26
2020-06-12 26.31 24.57 26.12 24.9 456600.0 24.19
2020-06-11 25.86 24.85 25.6 25.19 596300.0 24.47
2020-06-10 28.17 26.82 28.17 26.84 471400.0 26.08
2020-06-09 28.64 27.62 27.89 28.29 457700.0 27.49
2020-06-08 28.62 27.56 28.23 28.48 634600.0 27.67
2020-06-05 28.19 27.28 27.69 27.34 511700.0 26.56
2020-06-04 27.05 26.41 26.51 26.76 369600.0 26.0
2020-06-03 26.98 26.03 26.83 26.6 369800.0 25.84
2020-06-02 26.59 25.24 25.42 26.46 505600.0 25.71
2020-06-01 25.75 25.03 25.46 25.19 616500.0 24.47
2020-05-29 25.64 24.82 25.35 25.46 505400.0 24.74
2020-05-28 26.15 25.19 25.99 25.63 490500.0 24.9
2020-05-27 26.82 25.31 26.82 25.87 671600.0 25.13
2020-05-26 26.34 25.7 26.27 25.89 525000.0 25.15
2020-05-22 25.5 24.64 25.14 25.48 358300.0 24.76
2020-05-21 25.36 24.7 24.98 25.09 502900.0 24.38
2020-05-20 25.3 24.45 25.02 24.89 814400.0 24.18
2020-05-19 25.49 24.27 24.67 24.38 526500.0 23.69
2020-05-18 25.49 24.72 25.0 24.86 1000500.0 24.15
2020-05-15 24.05 23.15 23.25 24.01 585900.0 23.33
2020-05-14 23.86 22.36 23.2 23.74 918800.0 22.78
2020-05-13 22.98 21.95 22.33 22.43 642300.0 21.53
2020-05-12 24.44 22.63 24.29 22.67 588000.0 21.76
2020-05-11 24.16 23.05 23.29 23.99 972700.0 23.02
2020-05-08 23.82 21.9 21.9 23.77 1268400.0 22.81
2020-05-07 22.06 19.5 20.62 20.89 883200.0 20.05
2020-05-06 19.1 18.05 18.65 18.22 443700.0 17.49
2020-05-05 19.5 18.37 19.15 18.49 429800.0 17.75
2020-05-04 18.88 18.24 18.61 18.79 560700.0 18.03
2020-05-01 19.47 18.73 19.02 19.04 476700.0 18.27
2020-04-30 20.69 19.81 20.11 19.91 738300.0 19.11
2020-04-29 20.78 19.01 19.25 20.58 611900.0 19.75
2020-04-28 19.07 18.27 18.74 18.6 428400.0 17.85
2020-04-27 18.51 17.45 17.54 18.28 480600.0 17.54
2020-04-24 17.52 16.9 17.31 17.31 333000.0 16.61
2020-04-23 17.42 16.61 16.7 17.02 524900.0 16.33
2020-04-22 17.03 16.26 16.75 16.56 417900.0 15.89
2020-04-21 17.59 16.36 16.68 16.39 595300.0 15.73
2020-04-20 18.17 17.08 17.44 17.43 656900.0 16.73
2020-04-17 18.42 17.7 18.0 17.8 831800.0 17.08
2020-04-16 17.5 16.78 17.02 17.1 1100400.0 16.41
2020-04-15 18.13 17.1 17.86 17.17 878500.0 16.48
2020-04-14 18.84 17.77 18.6 18.51 678100.0 17.76
2020-04-13 18.81 17.72 18.53 18.19 580100.0 17.46
2020-04-09 19.28 18.15 19.0 18.76 975300.0 18.0
2020-04-08 18.64 15.84 15.84 18.28 1330200.0 17.54
2020-04-07 16.08 15.05 15.22 15.71 1162100.0 15.08
2020-04-06 14.64 13.29 13.33 14.54 694700.0 13.95
2020-04-03 13.45 12.34 13.45 12.63 625500.0 12.12
2020-04-02 13.74 12.75 12.75 13.26 629100.0 12.73
2020-04-01 13.69 12.71 13.6 12.91 557700.0 12.39
2020-03-31 14.73 13.89 14.44 14.14 576700.0 13.57
2020-03-30 15.18 14.21 14.96 14.52 421100.0 13.94
2020-03-27 15.25 14.21 15.12 14.96 731400.0 14.36
2020-03-26 15.84 14.86 15.26 15.47 903900.0 14.85
2020-03-25 15.77 14.26 14.63 14.99 925200.0 14.39
2020-03-24 14.36 12.67 12.67 14.3 862100.0 13.72
2020-03-23 14.08 11.69 13.84 12.07 989600.0 11.58
2020-03-20 16.16 13.34 15.06 13.64 1670900.0 13.09
2020-03-19 16.48 13.9 14.18 14.87 1437300.0 14.27
2020-03-18 15.69 13.76 15.17 14.29 1327600.0 13.71
2020-03-17 17.26 15.05 15.44 16.08 1805300.0 15.43
2020-03-16 16.18 15.12 15.71 15.37 1333400.0 14.75
2020-03-13 17.26 16.2 16.68 17.2 1191100.0 16.51
2020-03-12 16.98 15.18 16.16 15.78 1196000.0 15.14
2020-03-11 18.24 17.26 18.22 17.87 845800.0 17.15
2020-03-10 18.82 17.5 18.54 18.61 733300.0 17.86
2020-03-09 18.66 17.75 18.46 18.01 738700.0 17.28
2020-03-06 19.74 19.07 19.52 19.51 603700.0 18.72
2020-03-05 20.63 19.68 20.62 20.01 704100.0 19.2
2020-03-04 21.41 20.51 21.01 21.0 551100.0 20.15
2020-03-03 22.0 20.62 21.86 20.91 889200.0 20.07
2020-03-02 22.0 20.99 21.37 21.98 739500.0 21.09
2020-02-28 22.36 20.9 22.0 21.29 950000.0 20.43
2020-02-27 23.34 22.4 23.07 22.55 1000800.0 21.64
2020-02-26 24.82 23.43 24.55 23.5 1144400.0 22.55
2020-02-25 27.28 24.24 27.28 24.77 1948100.0 23.77
2020-02-24 25.27 24.11 24.49 25.15 1272600.0 24.14
2020-02-21 25.74 24.83 25.68 24.91 1101500.0 23.91
2020-02-20 26.75 25.43 26.75 25.71 1223500.0 24.67
2020-02-19 28.4 26.85 28.36 27.0 782200.0 25.91
2020-02-18 28.54 27.76 27.76 28.37 926300.0 27.23