Upbound Group Inc Historical Data - RAC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Upbound Group Inc (RAC)
Upbound Group Inc (RAC) Historical

Upbound Group Inc (RAC)

28.80

-0.20

(-0.69%)

Closed 24 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-4	30	30	28.4	200	30	DE
4	-4.8	-14.2857142857	33.6	33.6	28.4	84	31.10783848	DE
12	-0.2	-0.689655172414	29	33.6	24.8	90	28.74193971	DE
26	0.2	0.699300699301	28.6	35	24.8	199	30.21333476	DE
52	-2.4	-7.69230769231	31.2	35	24.8	207	30.12795314	DE
156	0	0	28.8	35	24.2	203	29.57518449	DE
260	0	0	28.8	35	24.2	203	29.57518449	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	28.8	-1.2	-4.00	29.2	29.2	28.4	3
1734730020	30	0	0.00	30	30	30	0
1734643620	30	0	0.00	30	30	30	0
1734557220	30	-2.2	-6.83	30	30	30	200
1734470820	32.2	0	0.00	32.2	32.2	32.2	0
1734384420	32.2	0	0.00	32.2	32.2	32.2	0
1734125220	32.2	0	0.00	32.2	32.2	32.2	0
1734038820	32.2	-0.2	-0.62	32.2	32.2	32.2	125
1733952420	32.4	0.6	1.89	32.4	32.4	32.4	1
1733866020	31.8	0	0.00	31.8	31.8	31.8	0
1733779620	31.8	0	0.00	31.8	31.8	31.8	0
1733520420	31.8	-1.8	-5.36	31.8	31.8	31.8	85
1733434020	33.6	0	0.00	33.6	33.6	33.6	0
1733347620	33.6	0	0.00	33.6	33.6	33.6	0
1733261220	33.6	0	0.00	33.6	33.6	33.6	0
1733174820	33.6	0	0.00	33.6	33.6	33.6	0
1732915620	33.6	0	0.00	33.6	33.6	33.6	0
1732829220	33.6	0	0.00	33.6	33.6	33.6	0
1732742820	33.6	0	0.00	33.6	33.6	33.6	0
1732656420	33.6	0	0.00	33.6	33.6	33.6	0
1732570020	33.6	2	6.33	33.6	33.6	33.6	10
1732310760	31.6	0	0.00	31.6	31.6	31.6	0
1732224360	31.6	0	0.00	31.6	31.6	31.6	0
1732137960	31.6	0	0.00	31.6	31.6	31.6	0
1732051560	31.6	0	0.00	31.6	31.6	31.6	0
1731965160	31.6	0	0.00	31.6	31.6	31.6	0
1731705960	31.6	0	0.00	31.6	31.6	31.6	0
1731619560	31.6	0	0.00	31.6	31.6	31.6	0
1731533160	31.6	0.6	1.94	31.6	31.6	31.6	5
1731446820	31	0	0.00	31	31	31	0
1731360420	31	-0.6	-1.90	31	31	31	35
1731101160	31.6	0	0.00	31.6	31.6	31.6	0
1731014760	31.6	0	0.00	31.6	31.6	31.6	0
1730928360	31.6	3.4	12.06	29.6	31.6	29.6	131
1730841960	28.2	3.4	13.71	28.2	28.2	28.2	2
1730755560	24.8	0	0.00	24.8	24.8	24.8	0
1730496360	24.8	0	0.00	24.8	24.8	24.8	0
1730409960	24.8	0	0.00	24.8	24.8	24.8	0
1730323560	24.8	0	0.00	24.8	24.8	24.8	0
1730237160	24.8	-1.6	-6.06	24.8	24.8	24.8	11
1730147220	26.4	0	0.00	26.4	26.4	26.4	0
1729888020	26.4	0	0.00	26.4	26.4	26.4	0
1729801620	26.4	0	0.00	26.4	26.4	26.4	0
1729715220	26.4	0	0.00	26.4	26.4	26.4	0
1729628820	26.4	0	0.00	26.4	26.4	26.4	0
1729542420	26.4	0	0.00	26.4	26.4	26.4	0
1729283220	26.4	0	0.00	26.4	26.4	26.4	0
1729196820	26.4	0	0.00	26.4	26.4	26.4	0
1729110420	26.4	0	0.00	26.4	26.4	26.4	0
1729024020	26.4	0	0.00	26.4	26.4	26.4	0
1728937620	26.4	-0.4	-1.49	26.4	26.4	26.4	80
1728678360	26.8	0	0.00	26.8	26.8	26.8	0
1728591960	26.8	0.4	1.52	26.8	26.8	26.8	225
1728505560	26.4	0	0.00	26.4	26.4	26.4	0
1728419160	26.4	0	0.00	26.4	26.4	26.4	0
1728332760	26.4	0	0.00	26.4	26.4	26.4	0
1728073560	26.4	1	3.94	26.4	26.4	26.4	227
1727987220	25.4	-1.4	-5.22	25.4	25.4	25.4	30
1727900820	26.8	-1.8	-6.29	26.8	26.8	26.8	99
1727814420	28.6	-0.4	-1.38	28.6	28.6	28.6	95
1727728020	29	0.6	2.11	29	29	29	165
1727468760	28.4	0.6	2.16	28.4	28.4	28.4	211
1727334000	27.8	0	0.00	27.8	27.8	27.8	0
1727247600	27.8	0	0.00	27.8	27.8	27.8	0
1727161200	27.8	0	0.00	27.8	27.8	27.8	0

VanEck VectorsTM Semicon...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions