NasdaqGM - Nasdaq Real Time Price USD

Rent the Runway, Inc. (RENT)

26.05 -3.15 (-10.77%)
As of 3:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 29.00 29.64 25.16 26.05 26.05 113,252
May 24, 2024 29.70 30.57 29.02 29.19 29.19 124,600
May 23, 2024 29.20 32.61 27.00 29.75 29.75 214,400
May 22, 2024 31.00 31.72 29.00 29.45 29.45 130,900
May 21, 2024 37.00 37.50 29.86 32.76 32.76 359,800
May 20, 2024 33.65 36.40 28.10 36.00 36.00 413,200
May 17, 2024 36.31 41.81 30.52 33.53 33.53 1,191,300
May 16, 2024 23.72 30.28 23.72 29.44 29.44 748,700
May 15, 2024 22.25 25.00 20.40 24.92 24.92 330,200
May 14, 2024 22.41 27.91 18.72 23.23 23.23 915,900
May 13, 2024 17.76 23.40 17.75 19.97 19.97 687,700
May 10, 2024 14.16 18.60 13.42 17.75 17.75 690,200
May 9, 2024 13.23 14.05 12.76 13.59 13.59 182,800
May 8, 2024 15.00 15.09 13.09 13.22 13.22 218,000
May 7, 2024 14.49 16.99 13.81 15.23 15.23 497,400
May 6, 2024 14.89 15.35 13.60 14.49 14.49 245,900
May 3, 2024 13.62 14.35 12.70 14.34 14.34 243,500
May 2, 2024 12.63 13.89 11.25 13.62 13.62 345,200
May 1, 2024 9.94 13.15 9.94 12.38 12.38 503,400
Apr 30, 2024 9.65 11.50 9.53 10.15 10.15 286,000
Apr 29, 2024 10.78 11.25 9.35 9.87 9.87 221,200
Apr 26, 2024 11.37 11.75 10.90 11.00 11.00 101,100
Apr 25, 2024 11.63 11.73 10.81 11.54 11.54 126,000
Apr 24, 2024 11.82 12.08 11.51 12.07 12.07 80,200
Apr 23, 2024 11.32 12.60 11.31 11.91 11.91 234,900
Apr 22, 2024 12.60 13.36 11.10 11.36 11.36 369,300
Apr 19, 2024 12.01 12.79 10.61 12.35 12.35 475,000
Apr 18, 2024 11.88 12.70 10.01 11.28 11.28 594,500
Apr 17, 2024 12.67 13.69 11.50 12.40 12.40 557,600
Apr 16, 2024 14.15 17.69 12.27 12.57 12.57 1,831,800
Apr 15, 2024 21.99 22.39 13.88 14.72 14.72 3,607,900
Apr 12, 2024 18.73 28.90 18.00 19.23 19.23 23,044,400
Apr 11, 2024 9.78 24.13 9.78 19.38 19.38 45,747,800
Apr 10, 2024 5.37 8.25 5.10 7.40 7.40 4,445,400
Apr 9, 2024 5.34 6.28 5.02 5.43 5.43 105,800
Apr 8, 2024 4.78 5.43 4.71 5.28 5.28 71,900
Apr 5, 2024 5.28 5.28 4.46 4.78 4.78 101,200
Apr 4, 2024 5.98 5.98 5.18 5.32 5.32 111,000
Apr 3, 2024 1:20 Stock Splits
Apr 3, 2024 6.22 6.77 5.57 5.88 5.88 80,700
Apr 2, 2024 7.02 7.22 6.34 6.40 6.40 26,020
Apr 1, 2024 6.80 7.40 6.80 7.24 7.24 24,885
Mar 28, 2024 7.04 7.12 6.76 6.90 6.90 36,670
Mar 27, 2024 6.90 6.92 6.54 6.84 6.84 44,290
Mar 26, 2024 7.04 7.04 6.72 6.84 6.84 17,655
Mar 25, 2024 7.14 7.34 6.80 6.84 6.84 12,320
Mar 22, 2024 7.36 7.36 6.72 7.06 7.06 15,920
Mar 21, 2024 7.00 7.40 6.84 7.40 7.40 8,615
Mar 20, 2024 6.78 8.00 6.72 7.06 7.06 21,340
Mar 19, 2024 7.04 7.04 6.50 7.00 7.00 17,535
Mar 18, 2024 7.60 7.60 6.66 7.00 7.00 44,930
Mar 15, 2024 7.34 7.56 6.94 7.44 7.44 34,430
Mar 14, 2024 7.40 7.42 7.08 7.34 7.34 13,675
Mar 13, 2024 7.40 7.58 7.20 7.34 7.34 10,100
Mar 12, 2024 7.44 7.44 7.20 7.30 7.30 21,470
Mar 11, 2024 7.58 7.58 7.04 7.44 7.44 21,295
Mar 8, 2024 7.56 8.00 7.18 7.20 7.20 14,200
Mar 7, 2024 7.56 8.20 7.18 7.20 7.20 26,195
Mar 6, 2024 7.36 8.40 6.20 7.20 7.20 103,910
Mar 5, 2024 7.50 7.78 7.08 7.32 7.32 29,865
Mar 4, 2024 8.00 8.00 7.40 7.50 7.50 39,285
Mar 1, 2024 8.00 8.12 7.54 7.74 7.74 35,710
Feb 29, 2024 8.20 8.60 8.00 8.12 8.12 16,800
Feb 28, 2024 8.28 8.60 8.00 8.20 8.20 83,640
Feb 27, 2024 7.98 8.38 7.80 8.28 8.28 26,355
Feb 26, 2024 8.20 8.40 7.80 8.20 8.20 31,315
Feb 23, 2024 9.20 9.30 8.26 8.26 8.26 25,995
Feb 22, 2024 8.96 9.50 8.60 8.72 8.72 31,790
Feb 21, 2024 9.42 9.90 8.60 8.82 8.82 64,640
Feb 20, 2024 10.00 10.20 9.34 9.40 9.40 43,895
Feb 16, 2024 10.22 10.80 9.80 9.82 9.82 13,670
Feb 15, 2024 9.92 10.70 9.92 10.30 10.30 18,880
Feb 14, 2024 10.00 10.80 9.66 10.22 10.22 11,780
Feb 13, 2024 9.96 10.60 9.62 9.78 9.78 16,250
Feb 12, 2024 10.18 11.20 10.08 10.28 10.28 15,060
Feb 9, 2024 11.00 11.20 10.44 10.44 10.44 24,230
Feb 8, 2024 9.90 11.70 9.84 10.72 10.72 26,410
Feb 7, 2024 10.58 11.22 9.82 10.20 10.20 13,130
Feb 6, 2024 9.70 11.48 9.60 10.62 10.62 15,705
Feb 5, 2024 11.00 11.46 9.40 10.10 10.10 81,425
Feb 2, 2024 12.00 12.16 10.40 10.50 10.50 59,660
Feb 1, 2024 12.48 13.26 11.62 12.10 12.10 13,600
Jan 31, 2024 12.74 13.00 12.28 12.28 12.28 9,895
Jan 30, 2024 12.20 13.58 11.72 12.86 12.86 22,065
Jan 29, 2024 11.62 12.28 11.40 12.14 12.14 10,150
Jan 26, 2024 11.60 12.60 11.42 11.90 11.90 13,020
Jan 25, 2024 11.90 12.54 11.40 11.58 11.58 12,570
Jan 24, 2024 11.80 12.80 11.48 12.02 12.02 42,120
Jan 23, 2024 12.08 12.60 11.26 11.46 11.46 8,695
Jan 22, 2024 11.20 12.48 11.00 12.00 12.00 34,475
Jan 19, 2024 11.46 12.66 11.06 11.60 11.60 37,780
Jan 18, 2024 10.12 12.36 9.80 11.62 11.62 86,035
Jan 17, 2024 11.00 11.40 9.76 9.86 9.86 45,915
Jan 16, 2024 13.80 13.98 10.40 10.62 10.62 50,310
Jan 12, 2024 14.00 15.18 12.80 13.80 13.80 46,795
Jan 11, 2024 14.70 15.60 13.68 13.92 13.92 55,405
Jan 10, 2024 13.40 15.80 13.40 14.68 14.68 129,605
Jan 9, 2024 11.00 15.92 11.00 13.24 13.24 394,720
Jan 8, 2024 9.14 12.20 8.82 11.24 11.24 223,340
Jan 5, 2024 9.08 9.38 8.62 9.14 9.14 34,420
Jan 4, 2024 9.72 9.72 8.40 8.72 8.72 63,605
Jan 3, 2024 10.00 10.24 8.80 9.38 9.38 36,195
Jan 2, 2024 11.08 11.20 9.68 9.68 9.68 28,380
Dec 29, 2023 12.00 12.00 10.00 10.56 10.56 72,485
Dec 28, 2023 11.96 12.00 11.52 11.72 11.72 36,540
Dec 27, 2023 13.28 13.70 11.86 12.16 12.16 37,130
Dec 26, 2023 13.40 13.60 12.74 13.22 13.22 17,220
Dec 22, 2023 13.16 14.00 13.16 13.44 13.44 22,360
Dec 21, 2023 13.68 14.00 13.00 13.60 13.60 28,615
Dec 20, 2023 13.54 14.00 13.40 13.60 13.60 18,220
Dec 19, 2023 15.40 15.80 13.50 13.52 13.52 44,465
Dec 18, 2023 15.94 16.76 14.54 15.18 15.18 55,710
Dec 15, 2023 16.76 17.00 15.84 16.38 16.38 48,140
Dec 14, 2023 15.44 16.80 15.44 16.38 16.38 41,650
Dec 13, 2023 15.62 16.52 14.00 15.66 15.66 49,920
Dec 12, 2023 15.20 17.00 14.20 15.64 15.64 77,955
Dec 11, 2023 12.40 18.58 12.20 16.00 16.00 202,435
Dec 8, 2023 13.00 13.40 12.20 12.66 12.66 37,375
Dec 7, 2023 12.02 14.40 11.86 12.50 12.50 65,475
Dec 6, 2023 12.00 13.32 9.60 12.56 12.56 231,335
Dec 5, 2023 12.60 14.34 12.40 13.36 13.36 67,890
Dec 4, 2023 12.02 12.80 12.02 12.36 12.36 72,945
Dec 1, 2023 11.32 12.00 10.80 11.80 11.80 26,275
Nov 30, 2023 11.64 12.40 10.50 10.78 10.78 29,620
Nov 29, 2023 11.80 12.00 11.20 11.80 11.80 11,570
Nov 28, 2023 11.88 12.20 11.48 11.74 11.74 10,125
Nov 27, 2023 11.80 12.40 11.70 11.94 11.94 22,755
Nov 24, 2023 11.16 12.00 10.82 11.98 11.98 12,215
Nov 22, 2023 11.60 12.00 10.80 11.18 11.18 13,220
Nov 21, 2023 11.90 12.00 11.04 11.22 11.22 11,885
Nov 20, 2023 12.32 12.40 11.20 11.62 11.62 26,985
Nov 17, 2023 11.30 12.96 11.04 11.72 11.72 23,025
Nov 16, 2023 11.48 11.70 10.60 10.90 10.90 11,965
Nov 15, 2023 12.02 13.10 11.42 11.42 11.42 27,450
Nov 14, 2023 10.90 12.16 10.82 11.78 11.78 41,735
Nov 13, 2023 10.06 10.92 9.52 10.64 10.64 17,345
Nov 10, 2023 9.52 10.20 8.62 10.00 10.00 33,895
Nov 9, 2023 9.94 9.94 9.02 9.18 9.18 48,775
Nov 8, 2023 9.78 10.98 9.48 9.66 9.66 16,490
Nov 7, 2023 9.86 10.12 9.52 9.96 9.96 10,030
Nov 6, 2023 10.20 10.92 9.60 9.96 9.96 21,390
Nov 3, 2023 8.86 11.00 8.86 10.00 10.00 33,475
Nov 2, 2023 10.22 10.90 8.80 9.08 9.08 53,665
Nov 1, 2023 10.62 11.20 10.00 10.08 10.08 17,160
Oct 31, 2023 10.56 11.08 10.26 10.74 10.74 21,415
Oct 30, 2023 11.18 11.18 10.42 10.60 10.60 12,955
Oct 27, 2023 12.02 12.02 10.40 10.78 10.78 36,790
Oct 26, 2023 12.42 12.80 11.42 11.72 11.72 16,670
Oct 25, 2023 13.00 13.40 12.20 12.48 12.48 9,820
Oct 24, 2023 12.20 13.02 12.20 12.78 12.78 17,660
Oct 23, 2023 12.20 12.40 11.44 12.08 12.08 16,110
Oct 20, 2023 12.42 12.80 11.84 12.08 12.08 13,450
Oct 19, 2023 12.94 12.98 12.20 12.26 12.26 7,155
Oct 18, 2023 13.72 13.72 12.00 12.58 12.58 13,185
Oct 17, 2023 12.80 14.00 12.76 13.48 13.48 21,720
Oct 16, 2023 11.54 12.86 11.26 12.82 12.82 26,060
Oct 13, 2023 12.36 12.90 11.60 11.90 11.90 34,115
Oct 12, 2023 12.74 13.40 12.22 12.52 12.52 46,260
Oct 11, 2023 13.60 14.46 12.60 13.28 13.28 25,660
Oct 10, 2023 12.98 14.12 12.98 13.42 13.42 19,265
Oct 9, 2023 13.68 14.00 12.80 12.98 12.98 21,910
Oct 6, 2023 13.50 14.00 13.20 13.60 13.60 20,025
Oct 5, 2023 15.24 15.24 13.32 13.46 13.46 32,900
Oct 4, 2023 15.50 15.56 14.08 14.76 14.76 29,015
Oct 3, 2023 14.60 15.04 13.74 14.28 14.28 42,685
Oct 2, 2023 14.00 15.06 13.90 14.40 14.40 34,830
Sep 29, 2023 13.80 14.34 13.16 13.62 13.62 49,495
Sep 28, 2023 14.00 14.32 13.46 13.60 13.60 64,575
Sep 27, 2023 14.20 14.94 13.60 14.06 14.06 31,110
Sep 26, 2023 15.08 15.66 13.60 13.98 13.98 33,090
Sep 25, 2023 14.60 15.18 13.72 14.84 14.84 34,085
Sep 22, 2023 15.12 15.56 14.50 14.54 14.54 22,535
Sep 21, 2023 15.96 16.74 15.20 15.26 15.26 47,705
Sep 20, 2023 17.32 17.56 16.00 16.02 16.02 22,495
Sep 19, 2023 16.50 17.48 16.16 17.02 17.02 33,175
Sep 18, 2023 17.40 17.40 15.60 16.46 16.46 82,500
Sep 15, 2023 18.00 18.18 17.20 17.20 17.20 49,420
Sep 14, 2023 17.70 18.20 17.40 17.96 17.96 44,565
Sep 13, 2023 18.20 18.80 17.44 17.80 17.80 47,265
Sep 12, 2023 18.40 19.20 17.62 17.86 17.86 55,400
Sep 11, 2023 18.60 19.60 17.40 19.00 19.00 164,385
Sep 8, 2023 21.40 22.00 17.20 19.60 19.60 374,020
Sep 7, 2023 27.00 28.30 25.20 27.20 27.20 73,610
Sep 6, 2023 29.60 30.00 26.40 27.20 27.20 54,615
Sep 5, 2023 29.20 32.00 28.00 29.20 29.20 106,200
Sep 1, 2023 28.20 29.40 28.20 28.60 28.60 19,835
Aug 31, 2023 28.40 28.50 27.60 27.60 27.60 14,060
Aug 30, 2023 28.60 28.80 27.80 28.20 28.20 22,435
Aug 29, 2023 27.80 29.20 27.30 28.80 28.80 21,635
Aug 28, 2023 26.20 28.40 26.00 27.80 27.80 36,135
Aug 25, 2023 26.60 26.60 25.00 26.00 26.00 28,070
Aug 24, 2023 27.00 27.30 26.00 26.20 26.20 14,525
Aug 23, 2023 27.00 27.00 25.80 26.80 26.80 17,470
Aug 22, 2023 26.80 27.20 26.00 26.80 26.80 14,610
Aug 21, 2023 27.20 27.20 25.60 26.80 26.80 22,485
Aug 18, 2023 26.40 28.00 26.20 27.00 27.00 21,340
Aug 17, 2023 27.80 28.00 26.80 27.20 27.20 39,820
Aug 16, 2023 29.20 29.20 27.10 27.60 27.60 44,290
Aug 15, 2023 30.60 30.82 28.80 29.20 29.20 28,120
Aug 14, 2023 31.20 31.20 30.14 30.60 30.60 15,445
Aug 11, 2023 31.00 31.30 30.00 31.00 31.00 18,200
Aug 10, 2023 30.20 32.00 30.16 31.00 31.00 31,765
Aug 9, 2023 31.20 31.80 29.80 30.00 30.00 37,295
Aug 8, 2023 31.80 31.80 30.20 31.00 31.00 26,430
Aug 7, 2023 33.00 33.00 30.80 32.20 32.20 30,660
Aug 4, 2023 33.20 33.80 30.00 33.20 33.20 36,785
Aug 3, 2023 32.80 34.00 32.80 33.40 33.40 15,710
Aug 2, 2023 35.00 35.60 32.20 34.00 34.00 67,405
Aug 1, 2023 37.00 37.00 35.00 35.80 35.80 35,270
Jul 31, 2023 36.60 38.20 36.20 37.00 37.00 43,910
Jul 28, 2023 35.80 36.80 35.40 36.20 36.20 23,225
Jul 27, 2023 36.80 37.20 35.00 35.20 35.20 50,490
Jul 26, 2023 36.60 37.10 35.80 36.00 36.00 27,015
Jul 25, 2023 36.60 37.00 35.60 36.60 36.60 24,410
Jul 24, 2023 38.00 38.20 36.40 37.00 37.00 17,125
Jul 21, 2023 36.80 38.40 36.70 37.40 37.40 30,120
Jul 20, 2023 37.20 37.20 35.60 36.40 36.40 31,360
Jul 19, 2023 36.20 38.00 36.20 37.20 37.20 22,820
Jul 18, 2023 36.60 37.60 36.12 36.80 36.80 21,050
Jul 17, 2023 36.60 37.60 36.00 36.60 36.60 19,870
Jul 14, 2023 37.20 37.40 35.20 36.40 36.40 39,450
Jul 13, 2023 38.60 39.40 36.80 37.00 37.00 59,675
Jul 12, 2023 38.80 40.04 38.40 38.60 38.60 27,030
Jul 11, 2023 38.00 38.60 37.00 38.60 38.60 26,970
Jul 10, 2023 37.40 38.80 37.00 37.40 37.40 39,590
Jul 7, 2023 37.40 38.60 36.60 37.60 37.60 23,500
Jul 6, 2023 38.80 39.28 36.20 37.00 37.00 31,515
Jul 5, 2023 40.20 40.60 38.80 39.80 39.80 34,745
Jul 3, 2023 39.80 40.80 39.10 40.80 40.80 28,235
Jun 30, 2023 41.40 41.40 39.00 39.60 39.60 34,455
Jun 29, 2023 39.00 41.00 38.80 39.80 39.80 31,055
Jun 28, 2023 39.00 40.58 38.10 38.80 38.80 52,930
Jun 27, 2023 41.50 41.50 38.60 39.00 39.00 57,355
Jun 26, 2023 41.40 42.20 40.40 40.40 40.40 45,545
Jun 23, 2023 42.00 43.60 41.00 41.20 41.20 136,995
Jun 22, 2023 42.40 44.80 41.00 42.60 42.60 41,345
Jun 21, 2023 44.40 44.40 41.80 43.20 43.20 44,060
Jun 20, 2023 44.80 45.60 43.20 44.00 44.00 36,370
Jun 16, 2023 51.00 51.20 44.60 44.60 44.60 66,785
Jun 15, 2023 48.00 50.80 45.20 50.80 50.80 45,895
Jun 14, 2023 44.60 51.60 43.80 48.00 48.00 108,035
Jun 13, 2023 42.60 44.80 41.16 43.80 43.80 63,950
Jun 12, 2023 43.60 44.20 42.00 42.50 42.50 37,345
Jun 9, 2023 49.00 49.20 43.00 43.60 43.60 73,325
Jun 8, 2023 51.40 51.40 44.40 48.90 48.90 107,355
Jun 7, 2023 49.60 58.00 49.60 56.00 56.00 99,075
Jun 6, 2023 41.80 51.60 41.56 49.60 49.60 93,865
Jun 5, 2023 42.40 42.40 40.00 41.80 41.80 53,525
Jun 2, 2023 40.40 43.80 40.20 42.20 42.20 52,185
Jun 1, 2023 40.00 41.20 39.20 40.00 40.00 32,925
May 31, 2023 40.00 40.80 38.20 40.20 40.20 23,215
May 30, 2023 41.60 43.70 40.00 40.00 40.00 37,995

Related Tickers

PLCE The Children's Place, Inc.
13.68
+2.55%
 
BIRD Allbirds, Inc.
0.6163
-1.96%
 
ROST Ross Stores, Inc.
138.50
-2.55%
 
URBN Urban Outfitters, Inc.
41.85
+0.24%
 
ANF Abercrombie & Fitch Co.
151.99
+1.21%
 
SFIX Stitch Fix, Inc.
2.3050
-1.07%
 
GPS The Gap, Inc.
20.40
-2.77%
 
SCVL Shoe Carnival, Inc.
37.02
-0.13%
 
TJX The TJX Companies, Inc.
101.62
-0.51%
 
VSCO Victoria's Secret & Co.
20.77
+0.02%