Rent-A-Center Inc. - Price History
Stock symbol RCII is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RCII (Rent-A-Center Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.78 | $26.78 |
| May 2023 | $26.78 | $26.78 |
| April 2023 | $26.78 | $26.78 |
| March 2023 | $24.51 | $24.51 |
| February 2023 | $26.85 | $26.85 |
| January 2023 | $26.89 | $26.89 |
| December 2022 | $22.55 | $22.55 |
| November 2022 | $23.74 | $24.09 |
| October 2022 | $20.54 | $20.85 |
| September 2022 | $16.92 | $17.51 |
| August 2022 | $24.96 | $25.84 |
| July 2022 | $22.73 | $23.53 |
| June 2022 | $18.79 | $19.45 |
| May 2022 | $26.17 | $27.54 |
| April 2022 | $22.92 | $24.12 |
| March 2022 | $23.60 | $25.19 |
| February 2022 | $26.62 | $28.41 |
| January 2022 | $39.49 | $42.15 |
| December 2021 | $45.01 | $48.04 |
| November 2021 | $41.10 | $44.17 |
| October 2021 | $49.56 | $53.26 |
| September 2021 | $52.31 | $56.21 |
| August 2021 | $58.40 | $63.08 |
| July 2021 | $52.97 | $57.22 |
| June 2021 | $49.13 | $53.07 |
| May 2021 | $56.90 | $61.81 |
| April 2021 | $52.97 | $57.55 |
| March 2021 | $52.80 | $57.66 |
| February 2021 | $52.89 | $57.76 |
| January 2021 | $39.65 | $43.30 |
| December 2020 | $35.06 | $38.29 |
| November 2020 | $30.69 | $33.82 |
| October 2020 | $28.04 | $30.90 |
| September 2020 | $26.88 | $29.89 |
| August 2020 | $27.61 | $30.70 |
| July 2020 | $26.01 | $28.92 |
| June 2020 | $24.75 | $27.82 |
| May 2020 | $22.65 | $25.46 |
| April 2020 | $17.49 | $19.91 |
| March 2020 | $12.43 | $14.14 |
| February 2020 | $18.71 | $21.29 |
| January 2020 | $25.60 | $29.13 |
| December 2019 | $25.09 | $28.84 |
| November 2019 | $22.64 | $26.03 |
| October 2019 | $22.50 | $25.87 |
| September 2019 | $22.43 | $25.79 |
| August 2019 | $21.99 | $25.53 |
| July 2019 | $23.28 | $27.03 |
| June 2019 | $22.94 | $26.63 |
| May 2019 | $20.55 | $23.86 |
| April 2019 | $21.48 | $24.93 |
| March 2019 | $17.98 | $20.87 |
| February 2019 | $16.03 | $18.61 |
| January 2019 | $15.08 | $17.50 |
| December 2018 | $13.95 | $16.19 |
| November 2018 | $12.65 | $14.68 |
| October 2018 | $12.28 | $14.25 |
| September 2018 | $12.39 | $14.38 |
| August 2018 | $12.70 | $14.74 |
| July 2018 | $12.78 | $14.84 |
| June 2018 | $12.68 | $14.72 |
| May 2018 | $8.18 | $9.49 |
| April 2018 | $8.71 | $10.11 |
| March 2018 | $7.43 | $8.63 |
| February 2018 | $6.48 | $7.52 |
| January 2018 | $9.33 | $10.83 |
| December 2017 | $9.56 | $11.10 |
| November 2017 | $9.68 | $11.24 |
| October 2017 | $8.56 | $9.94 |
| September 2017 | $9.89 | $11.48 |
| August 2017 | $10.42 | $12.10 |
| July 2017 | $11.39 | $13.22 |
| June 2017 | $10.10 | $11.72 |
| May 2017 | $9.76 | $11.41 |
| April 2017 | $9.15 | $10.69 |
| March 2017 | $7.59 | $8.87 |
| February 2017 | $7.35 | $8.67 |
| January 2017 | $7.60 | $8.96 |
| December 2016 | $9.47 | $11.25 |
| November 2016 | $9.73 | $11.55 |
| October 2016 | $8.50 | $10.09 |
| September 2016 | $10.64 | $12.64 |
| August 2016 | $10.22 | $12.22 |
| July 2016 | $9.04 | $10.80 |
| June 2016 | $10.27 | $12.28 |
| May 2016 | $10.95 | $13.17 |
| April 2016 | $12.22 | $14.70 |
| March 2016 | $13.17 | $15.85 |
| February 2016 | $10.56 | $12.77 |
| January 2016 | $11.26 | $13.62 |
| December 2015 | $12.38 | $14.97 |
| November 2015 | $13.96 | $17.16 |
| October 2015 | $14.96 | $18.39 |
| September 2015 | $19.73 | $24.25 |
| August 2015 | $21.66 | $26.89 |
| July 2015 | $21.58 | $26.79 |
| June 2015 | $22.84 | $28.35 |
| May 2015 | $24.17 | $30.25 |
| April 2015 | $23.65 | $29.60 |
| March 2015 | $21.92 | $27.44 |
| February 2015 | $21.86 | $27.60 |
| January 2015 | $27.15 | $34.28 |
| December 2014 | $28.77 | $36.32 |
| November 2014 | $27.15 | $34.50 |
| October 2014 | $24.37 | $30.97 |
| September 2014 | $23.88 | $30.35 |
| August 2014 | $21.76 | $27.86 |
| July 2014 | $18.70 | $23.94 |
| June 2014 | $22.40 | $28.68 |
| May 2014 | $21.67 | $27.96 |
| April 2014 | $22.63 | $29.21 |
| March 2014 | $20.43 | $26.60 |
| February 2014 | $19.31 | $25.14 |
| January 2014 | $19.16 | $24.94 |
| December 2013 | $25.61 | $33.34 |
| November 2013 | $25.98 | $34.06 |
| October 2013 | $26.12 | $34.24 |
| September 2013 | $29.07 | $38.11 |
| August 2013 | $28.46 | $37.51 |
| July 2013 | $30.34 | $39.99 |
| June 2013 | $28.49 | $37.55 |
| May 2013 | $27.60 | $36.58 |
| April 2013 | $26.35 | $34.93 |
| March 2013 | $27.71 | $36.94 |
| February 2013 | $27.21 | $36.28 |
| January 2013 | $26.76 | $35.68 |
| December 2012 | $25.77 | $34.36 |
| November 2012 | $25.91 | $34.76 |
| October 2012 | $24.85 | $33.34 |
| September 2012 | $26.12 | $35.04 |
| August 2012 | $26.18 | $35.28 |
| July 2012 | $26.39 | $35.56 |
| June 2012 | $25.02 | $33.71 |
| May 2012 | $24.86 | $33.67 |
| April 2012 | $25.26 | $34.21 |
| March 2012 | $27.76 | $37.75 |
| February 2012 | $26.07 | $35.46 |
| January 2012 | $24.87 | $33.82 |
| December 2011 | $27.21 | $37 |
| November 2011 | $26.32 | $35.95 |
| October 2011 | $25 | $34.15 |
| September 2011 | $19.98 | $27.45 |
| August 2011 | $20.51 | $28.18 |
| July 2011 | $19.69 | $27.05 |
| June 2011 | $22.25 | $30.56 |
| May 2011 | $23.51 | $32.46 |
| April 2011 | $22.05 | $30.45 |
| March 2011 | $25.24 | $34.91 |
| February 2011 | $23.90 | $33.06 |
| January 2011 | $21.50 | $29.74 |
| December 2010 | $23.29 | $32.28 |
| November 2010 | $20.08 | $27.83 |
| October 2010 | $18.10 | $25.14 |
| September 2010 | $16.11 | $22.38 |
| August 2010 | $14.45 | $20.08 |
| July 2010 | $15.79 | $21.99 |
| June 2010 | $14.54 | $20.26 |
| May 2010 | $17.37 | $24.19 |
| April 2010 | $18.54 | $25.82 |
| March 2010 | $16.98 | $23.65 |
| February 2010 | $15.97 | $22.24 |
| January 2010 | $14.36 | $20 |
| December 2009 | $12.72 | $17.72 |
| November 2009 | $12.70 | $17.69 |
| October 2009 | $13.18 | $18.36 |
| September 2009 | $13.55 | $18.88 |
| August 2009 | $14.16 | $19.73 |
| July 2009 | $14.90 | $20.76 |
| June 2009 | $12.80 | $17.83 |
| May 2009 | $14.02 | $19.53 |
| April 2009 | $13.82 | $19.25 |
| March 2009 | $13.91 | $19.37 |
| February 2009 | $12.58 | $17.52 |
| January 2009 | $10.66 | $14.85 |
| December 2008 | $12.67 | $17.65 |
| November 2008 | $11.78 | $16.41 |
| October 2008 | $10.48 | $14.60 |
| September 2008 | $15.99 | $22.28 |
| August 2008 | $16.27 | $22.66 |
| July 2008 | $15.22 | $21.20 |
| June 2008 | $14.77 | $20.57 |
| May 2008 | $15.06 | $20.98 |
| April 2008 | $15.46 | $21.53 |
| March 2008 | $13.17 | $18.35 |
| February 2008 | $12.31 | $17.15 |
| January 2008 | $12.28 | $17.10 |
| December 2007 | $10.42 | $14.52 |
| November 2007 | $10.17 | $14.16 |
| October 2007 | $11.49 | $16 |
| September 2007 | $13.02 | $18.13 |
| August 2007 | $13.80 | $19.22 |
| July 2007 | $13.93 | $19.41 |
| June 2007 | $18.83 | $26.23 |
| May 2007 | $19.45 | $27.10 |
| April 2007 | $19.99 | $27.84 |
| March 2007 | $20.09 | $27.98 |
| February 2007 | $20.33 | $28.32 |
| January 2007 | $21.15 | $29.46 |
| December 2006 | $21.18 | $29.51 |
| November 2006 | $19.64 | $27.36 |
| October 2006 | $20.65 | $28.76 |
| September 2006 | $21.03 | $29.29 |
| August 2006 | $19.45 | $27.10 |
| July 2006 | $19.33 | $26.93 |
| June 2006 | $17.85 | $24.86 |
| May 2006 | $17.07 | $23.78 |
| April 2006 | $19.81 | $27.60 |
| March 2006 | $18.35 | $25.56 |
| February 2006 | $16.76 | $23.34 |
| January 2006 | $14.72 | $20.50 |
| December 2005 | $13.54 | $18.86 |
| November 2005 | $14.03 | $19.55 |
| October 2005 | $12.94 | $18.02 |
| September 2005 | $13.86 | $19.31 |
| August 2005 | $14.50 | $20.20 |
| July 2005 | $15.14 | $21.09 |
| June 2005 | $16.72 | $23.29 |
| May 2005 | $16.99 | $23.66 |
| April 2005 | $17.60 | $24.51 |
| March 2005 | $19.61 | $27.31 |
| February 2005 | $18.63 | $25.95 |
| January 2005 | $17.58 | $24.49 |
| December 2004 | $19.02 | $26.50 |
| November 2004 | $18.30 | $25.49 |
| October 2004 | $17.22 | $23.99 |
| September 2004 | $18.56 | $25.86 |
| August 2004 | $21.61 | $30.10 |
| July 2004 | $21.06 | $29.34 |
| June 2004 | $21.49 | $29.93 |
| May 2004 | $21.22 | $29.56 |
| April 2004 | $20.95 | $29.18 |
| March 2004 | $23.66 | $32.96 |
| February 2004 | $23.36 | $32.54 |
| January 2004 | $22.37 | $31.16 |
| December 2003 | $21.54 | $30 |
| November 2003 | $23.32 | $32.49 |
| October 2003 | $22.44 | $31.26 |
| September 2003 | $23.13 | $32.22 |
| August 2003 | $22.96 | $31.98 |
| July 2003 | $20.94 | $29.17 |
| June 2003 | $21.77 | $30.32 |
| May 2003 | $19.03 | $26.51 |
| April 2003 | $18.44 | $25.69 |
| March 2003 | $15.77 | $21.97 |
| February 2003 | $14.34 | $19.98 |
| January 2003 | $15.15 | $21.10 |
| December 2002 | $14.34 | $19.98 |
| November 2002 | $14.27 | $19.88 |
| October 2002 | $12.74 | $17.74 |
| September 2002 | $14.92 | $20.78 |
| August 2002 | $15.69 | $21.86 |
| July 2002 | $15.37 | $21.40 |
| June 2002 | $16.66 | $23.20 |
| May 2002 | $16.30 | $22.70 |
| April 2002 | $17.32 | $24.12 |
| March 2002 | $14.67 | $20.44 |
| February 2002 | $12.30 | $17.14 |
| January 2002 | $10.80 | $15.05 |
| December 2001 | $9.64 | $13.43 |
| November 2001 | $8.73 | $12.16 |
| October 2001 | $7.82 | $10.90 |
| September 2001 | $6.68 | $9.30 |
| August 2001 | $7.75 | $10.80 |
| July 2001 | $10.36 | $14.43 |
| June 2001 | $15.10 | $21.04 |
| May 2001 | $12.85 | $17.90 |
| April 2001 | $10.40 | $14.48 |
| March 2001 | $13.19 | $18.38 |
| February 2001 | $12.67 | $17.65 |
| January 2001 | $10.68 | $14.88 |
| December 2000 | $9.91 | $13.80 |
| November 2000 | $7.13 | $9.93 |
| October 2000 | $8.38 | $11.68 |
| September 2000 | $9.96 | $13.88 |
| August 2000 | $9.46 | $13.18 |
| July 2000 | $7.90 | $11 |
| June 2000 | $6.46 | $9 |
| May 2000 | $5.78 | $8.05 |
| April 2000 | $5.85 | $8.15 |
| March 2000 | $4.31 | $6 |
| February 2000 | $4.31 | $6 |
| January 2000 | $4.95 | $6.90 |
| December 1999 | $5.69 | $7.93 |
| November 1999 | $5.26 | $7.32 |
| October 1999 | $5.26 | $7.32 |
| September 1999 | $5.35 | $7.45 |
| August 1999 | $6.37 | $8.88 |
| July 1999 | $5.20 | $7.25 |
| June 1999 | $6.89 | $9.60 |
| May 1999 | $7.41 | $10.32 |
| April 1999 | $8.90 | $12.40 |
| March 1999 | $8.26 | $11.50 |
| February 1999 | $7.29 | $10.15 |
| January 1999 | $9.26 | $12.90 |
| December 1998 | $9.12 | $12.70 |
| November 1998 | $6.93 | $9.65 |
| October 1998 | $7.13 | $9.93 |
| September 1998 | $7.61 | $10.60 |
| August 1998 | $6.50 | $9.05 |
| July 1998 | $7.43 | $10.35 |
| June 1998 | $8.15 | $11.35 |
| May 1998 | $7.65 | $10.65 |
| April 1998 | $7.86 | $10.95 |
| March 1998 | $7.04 | $9.80 |
| February 1998 | $7.18 | $10 |
| January 1998 | $6.17 | $8.60 |
| December 1997 | $5.89 | $8.20 |
| November 1997 | $6.46 | $9 |
| October 1997 | $6.39 | $8.90 |
| September 1997 | $6.52 | $9.09 |
| August 1997 | $6.39 | $8.90 |
| July 1997 | $5.31 | $7.40 |
| June 1997 | $5.71 | $7.95 |
| May 1997 | $5.53 | $7.70 |
| April 1997 | $4.02 | $5.60 |
| March 1997 | $4.13 | $5.75 |
| February 1997 | $3.98 | $5.55 |
| January 1997 | $4.72 | $6.57 |
| December 1996 | $4.16 | $5.80 |
| November 1996 | $5.24 | $7.30 |
| October 1996 | $5.46 | $7.60 |
| September 1996 | $5.38 | $7.50 |
| August 1996 | $5.06 | $7.05 |
| July 1996 | $5.67 | $7.90 |
| June 1996 | $7.32 | $10.20 |
| May 1996 | $7.75 | $10.80 |
| April 1996 | $6.17 | $8.60 |
| March 1996 | $4.99 | $6.95 |
| February 1996 | $4.86 | $6.78 |
| January 1996 | $4.70 | $6.55 |
| December 1995 | $3.95 | $5.50 |
| November 1995 | $4.70 | $6.55 |
| October 1995 | $4.81 | $6.70 |
| September 1995 | $4.40 | $6.12 |
| August 1995 | $4.09 | $5.70 |
| July 1995 | $3.63 | $5.05 |
| June 1995 | $2.87 | $4 |
| May 1995 | $2.07 | $2.88 |
| April 1995 | $2.03 | $2.83 |
| March 1995 | $1.48 | $2.07 |
| February 1995 | $1.46 | $2.03 |
| January 1995 | $1.15 | $1.60 |
RCII
Price: $26.78
52 week price:
Dividend Yield: 5.07%
5-year range yield:
Forward Dividend Yield: 5.08%
Payout Ratio: 36.86%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 3.69 USD
P/E Ratio: 81.15
Exchange: NMS
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 391400
Ebitda: 161.8 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 5
DGR3: 7.64%