Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
5.63
+0.20 (3.68%)
Aug 27, 2025, 3:25 PM - Market open
Rent the Runway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.46 | 5.69 | 5.46 | 5.54 | - | 2.03% | 40,173 |
| Aug 26, 2025 | 5.09 | 5.50 | 5.07 | 5.43 | 5.43 | 5.44% | 52,761 |
| Aug 25, 2025 | 5.65 | 5.65 | 5.03 | 5.15 | 5.15 | -8.20% | 134,528 |
| Aug 22, 2025 | 5.60 | 5.78 | 5.40 | 5.61 | 5.61 | - | 152,484 |
| Aug 21, 2025 | 5.17 | 6.16 | 4.77 | 5.61 | 5.61 | 25.08% | 2,153,416 |
| Aug 20, 2025 | 4.57 | 4.57 | 4.35 | 4.49 | 4.49 | -1.75% | 10,953 |
| Aug 19, 2025 | 4.68 | 4.78 | 4.45 | 4.57 | 4.57 | -3.89% | 28,043 |
| Aug 18, 2025 | 4.74 | 4.88 | 4.50 | 4.75 | 4.75 | 0.21% | 31,205 |
| Aug 15, 2025 | 4.76 | 4.85 | 4.61 | 4.74 | 4.74 | - | 13,422 |
| Aug 14, 2025 | 4.78 | 4.88 | 4.52 | 4.74 | 4.74 | -2.07% | 33,225 |
| Aug 13, 2025 | 4.50 | 4.93 | 4.34 | 4.84 | 4.84 | 11.52% | 79,756 |
| Aug 12, 2025 | 4.38 | 4.38 | 4.26 | 4.34 | 4.34 | 0.93% | 21,685 |
| Aug 11, 2025 | 4.25 | 4.30 | 4.16 | 4.30 | 4.30 | -0.23% | 27,199 |
| Aug 8, 2025 | 4.68 | 4.68 | 4.19 | 4.31 | 4.31 | -2.71% | 19,233 |
| Aug 7, 2025 | 4.40 | 4.50 | 4.24 | 4.43 | 4.43 | 0.23% | 9,365 |
| Aug 6, 2025 | 4.29 | 4.56 | 4.22 | 4.42 | 4.42 | 3.03% | 26,805 |
| Aug 5, 2025 | 4.48 | 4.57 | 4.20 | 4.29 | 4.29 | -4.45% | 78,533 |
| Aug 4, 2025 | 4.84 | 4.85 | 4.47 | 4.49 | 4.49 | -1.97% | 57,164 |
| Aug 1, 2025 | 4.73 | 4.75 | 4.50 | 4.58 | 4.58 | -5.95% | 72,951 |
| Jul 31, 2025 | 4.76 | 4.99 | 4.64 | 4.87 | 4.87 | 2.31% | 56,528 |
| Jul 30, 2025 | 4.90 | 5.04 | 4.71 | 4.76 | 4.76 | -4.23% | 21,515 |
| Jul 29, 2025 | 5.39 | 5.41 | 4.70 | 4.97 | 4.97 | -8.97% | 240,492 |
| Jul 28, 2025 | 5.19 | 5.61 | 5.04 | 5.46 | 5.46 | 5.41% | 58,478 |
| Jul 25, 2025 | 5.47 | 5.47 | 5.02 | 5.18 | 5.18 | -3.72% | 27,805 |
| Jul 24, 2025 | 5.67 | 5.94 | 5.26 | 5.38 | 5.38 | -5.11% | 106,180 |
| Jul 23, 2025 | 5.57 | 6.15 | 5.39 | 5.67 | 5.67 | 1.80% | 323,945 |
| Jul 22, 2025 | 4.95 | 5.61 | 4.95 | 5.57 | 5.57 | 13.47% | 187,543 |
| Jul 21, 2025 | 5.10 | 5.20 | 4.90 | 4.91 | 4.91 | -1.43% | 54,123 |
| Jul 18, 2025 | 4.89 | 5.00 | 4.80 | 4.98 | 4.98 | 2.89% | 29,273 |
| Jul 17, 2025 | 4.92 | 5.13 | 4.80 | 4.84 | 4.84 | -1.02% | 48,557 |
| Jul 16, 2025 | 4.88 | 4.91 | 4.60 | 4.89 | 4.89 | 2.95% | 20,255 |
| Jul 15, 2025 | 5.08 | 5.08 | 4.73 | 4.75 | 4.75 | -4.81% | 92,604 |
| Jul 14, 2025 | 5.11 | 5.14 | 4.88 | 4.99 | 4.99 | - | 38,754 |
| Jul 11, 2025 | 5.29 | 5.29 | 4.85 | 4.99 | 4.99 | -5.85% | 50,503 |
| Jul 10, 2025 | 5.15 | 5.31 | 4.96 | 5.30 | 5.30 | 3.11% | 22,810 |
| Jul 9, 2025 | 5.03 | 5.20 | 4.89 | 5.14 | 5.14 | 1.38% | 28,610 |
| Jul 8, 2025 | 5.00 | 5.27 | 4.83 | 5.07 | 5.07 | 1.20% | 27,380 |
| Jul 7, 2025 | 5.14 | 5.14 | 4.85 | 5.01 | 5.01 | -2.53% | 46,555 |
| Jul 3, 2025 | 5.16 | 5.35 | 5.05 | 5.14 | 5.14 | -0.96% | 17,470 |
| Jul 2, 2025 | 4.94 | 5.30 | 4.94 | 5.19 | 5.19 | 4.85% | 59,086 |
| Jul 1, 2025 | 5.05 | 5.14 | 4.93 | 4.95 | 4.95 | -3.13% | 22,940 |
| Jun 30, 2025 | 4.76 | 5.12 | 4.74 | 5.11 | 5.11 | 7.35% | 30,459 |
| Jun 27, 2025 | 4.90 | 5.12 | 4.75 | 4.76 | 4.76 | -3.25% | 23,753 |
| Jun 26, 2025 | 5.10 | 5.18 | 4.85 | 4.92 | 4.92 | 0.41% | 48,946 |
| Jun 25, 2025 | 4.95 | 5.49 | 4.65 | 4.90 | 4.90 | -2.39% | 431,768 |
| Jun 24, 2025 | 4.78 | 5.45 | 4.56 | 5.02 | 5.02 | 6.36% | 180,128 |
| Jun 23, 2025 | 4.66 | 4.78 | 4.46 | 4.72 | 4.72 | -1.46% | 32,344 |
| Jun 20, 2025 | 4.96 | 5.02 | 4.30 | 4.79 | 4.79 | -4.01% | 77,195 |
| Jun 18, 2025 | 4.80 | 5.15 | 4.71 | 4.99 | 4.99 | 5.05% | 83,412 |
| Jun 17, 2025 | 5.61 | 5.61 | 4.30 | 4.75 | 4.75 | -14.72% | 266,528 |