Skip to main content
Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
9.60
-0.08 (-0.83%)
At close: Nov 22, 2024, 4:00 PM
9.50
-0.10 (-1.04%)
After-hours: Nov 22, 2024, 7:13 PM EST

Rent the Runway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.649.839.379.609.60-0.83%33,184
Nov 21, 20249.399.769.189.689.684.54%66,899
Nov 20, 20249.449.748.739.269.26-1.91%59,245
Nov 19, 20249.059.599.059.449.440.85%18,894
Nov 18, 20249.469.629.179.369.36-0.21%28,444
Nov 15, 20249.659.709.129.389.38-2.60%46,190
Nov 14, 202410.1310.269.149.639.63-5.31%58,024
Nov 13, 202410.1110.399.7610.1710.170.69%40,030
Nov 12, 20249.7610.209.7610.1010.102.43%32,665
Nov 11, 20249.9410.259.749.869.861.49%53,027
Nov 8, 20249.5010.059.509.729.722.37%60,557
Nov 7, 20249.609.968.939.499.49-1.35%94,234
Nov 6, 202410.5410.869.519.629.62-13.18%120,139
Nov 5, 20249.9111.149.7011.0811.0812.49%66,520
Nov 4, 20249.419.899.329.859.855.12%18,926
Nov 1, 20249.309.549.069.379.372.07%37,708
Oct 31, 20249.8610.009.109.189.18-8.02%65,887
Oct 30, 202410.0010.509.759.989.98-2.06%48,320
Oct 29, 202410.1210.3610.0510.1910.190.39%14,686
Oct 28, 202410.0810.489.9110.1510.152.01%45,282
Oct 25, 202410.1710.329.699.959.95-1.87%46,153
Oct 24, 202410.5210.559.8910.1410.14-2.03%67,240
Oct 23, 202410.0110.629.9110.3510.353.81%54,435
Oct 22, 202410.0910.479.619.979.97-0.99%61,124
Oct 21, 202410.4210.8410.0110.0710.07-4.73%33,120
Oct 18, 20249.8910.869.6410.5710.579.88%92,895
Oct 17, 20249.809.929.629.629.62-1.64%10,851
Oct 16, 20249.7410.079.509.789.780.72%41,367
Oct 15, 20249.819.999.529.719.71-0.51%28,303
Oct 14, 202410.0210.329.509.769.76-3.46%68,714
Oct 11, 20249.9910.309.9910.1110.110.10%26,919
Oct 10, 202410.0010.409.8410.1010.10-0.98%21,351
Oct 9, 20249.4410.599.4410.2010.208.86%114,800
Oct 8, 20249.739.739.129.379.37-3.50%15,566
Oct 7, 20249.459.718.959.719.713.85%23,890
Oct 4, 20249.299.389.049.359.353.43%15,441
Oct 3, 20249.169.208.889.049.04-2.38%19,840
Oct 2, 20249.049.468.929.269.261.98%44,664
Oct 1, 20249.599.599.009.089.08-5.81%66,262
Sep 30, 20249.9110.429.509.649.64-4.74%53,638
Sep 27, 202410.0310.469.9010.1210.121.91%64,674
Sep 26, 20249.7310.259.519.939.933.98%63,389
Sep 25, 20249.5410.439.329.559.55-0.83%156,195
Sep 24, 20249.4710.329.479.639.631.90%83,781
Sep 23, 20248.339.898.109.459.4512.37%154,308
Sep 20, 20249.809.897.808.418.41-15.05%223,503
Sep 19, 202410.2510.259.569.909.902.91%92,177
Sep 18, 202410.2310.489.529.629.62-5.87%93,462
Sep 17, 202410.4111.4010.1010.2210.22-0.68%111,728
Sep 16, 202410.4210.509.7910.2910.29-1.34%62,844
Sep 13, 202410.1310.849.8010.4310.434.51%115,889
Sep 12, 20249.9510.569.569.989.980.71%103,300
Sep 11, 20249.9210.579.719.919.910.20%98,955
Sep 10, 202410.2810.539.509.899.89-3.61%146,463
Sep 9, 202411.0011.069.8810.2610.26-5.87%211,412
Sep 6, 202413.6513.999.3010.9010.90-27.72%611,339
Sep 5, 202414.8115.4113.2015.0815.087.87%345,895
Sep 4, 202412.0014.3512.0013.9813.9815.25%159,089
Sep 3, 202413.4714.2912.1012.1312.13-8.93%150,583
Aug 30, 202412.3114.8112.2513.3213.329.00%166,512
Aug 29, 202412.0412.5611.9312.2212.221.83%38,412
Aug 28, 202412.3813.0311.6512.0012.00-4.61%81,719
Aug 27, 202412.4513.0012.1112.5812.58-1.18%68,833
Aug 26, 202413.7013.7012.5112.7312.73-7.08%55,267
Aug 23, 202415.0015.6313.6513.7013.70-5.45%72,634
Aug 22, 202414.5017.0014.2614.4914.494.09%214,708
Aug 21, 202411.8014.5411.6513.9213.9219.08%82,423
Aug 20, 202412.7013.0011.6911.6911.69-8.17%19,929
Aug 19, 202413.3913.8712.4712.7312.73-4.00%35,808
Aug 16, 202411.7013.3911.6413.2613.2612.37%38,799
Aug 15, 202410.8712.4210.8711.8011.8010.90%42,305
Aug 14, 202410.9511.3310.6210.6410.64-2.47%25,669
Aug 13, 202410.5011.3010.2510.9110.915.92%30,237
Aug 12, 202411.0111.1010.3010.3010.30-6.19%13,906
Aug 9, 202410.5911.1910.3810.9810.983.58%16,193
Aug 8, 202410.3710.9410.3710.6010.604.43%21,438
Aug 7, 202411.3711.5610.1110.1510.15-7.73%26,937
Aug 6, 202410.2611.9410.2611.0011.009.45%70,711
Aug 5, 202410.5711.2110.0110.0510.05-12.46%52,204
Aug 2, 202413.0413.5411.1511.4811.48-14.01%129,557
Aug 1, 202414.7914.8613.1813.3513.35-10.40%70,176
Jul 31, 202414.5715.6314.5014.9014.906.05%30,289
Jul 30, 202414.6514.7614.0014.0514.05-3.24%18,427
Jul 29, 202415.0815.0814.3514.5214.52-3.20%23,311
Jul 26, 202415.9115.9114.9115.0015.00-3.78%43,824
Jul 25, 202415.7816.0415.5115.5915.59-0.38%16,002
Jul 24, 202415.9016.2015.6515.6515.65-3.69%12,362
Jul 23, 202416.4716.7516.1616.2516.25-0.55%13,320
Jul 22, 202416.7016.8616.0716.3416.340.74%13,912
Jul 19, 202417.0317.2915.8916.2216.22-3.28%28,078
Jul 18, 202418.0518.3916.6816.7716.77-8.96%45,222
Jul 17, 202418.6418.7717.8318.4218.42-2.23%13,721
Jul 16, 202417.8719.2517.5718.8418.845.43%46,273
Jul 15, 202418.6719.4217.3917.8717.87-3.41%40,748
Jul 12, 202419.4719.8617.9418.5018.50-2.17%28,482
Jul 11, 202417.2918.9317.1018.9118.919.56%43,865
Jul 10, 202417.1217.4816.6317.2617.260.47%18,338
Jul 9, 202416.3317.3215.4817.1817.185.92%48,607
Jul 8, 202414.9316.4414.8816.2216.227.56%37,527
Jul 5, 202414.5715.1314.2515.0815.082.38%49,235