Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
4.730
-0.170 (-3.47%)
At close: Mar 28, 2025, 4:00 PM
4.847
+0.117 (2.48%)
After-hours: Mar 28, 2025, 6:16 PM EDT
Rent the Runway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.83 | 4.88 | 4.60 | 4.73 | 4.73 | -3.47% | 27,441 |
| Mar 27, 2025 | 5.09 | 5.53 | 4.74 | 4.90 | 4.90 | -5.22% | 84,497 |
| Mar 26, 2025 | 4.73 | 5.57 | 4.70 | 5.17 | 5.17 | 9.53% | 89,582 |
| Mar 25, 2025 | 4.92 | 5.20 | 4.55 | 4.72 | 4.72 | -6.72% | 58,813 |
| Mar 24, 2025 | 5.21 | 5.50 | 4.96 | 5.06 | 5.06 | -1.56% | 44,556 |
| Mar 21, 2025 | 6.46 | 6.52 | 4.96 | 5.14 | 5.14 | -21.53% | 183,922 |
| Mar 20, 2025 | 5.08 | 6.94 | 4.88 | 6.55 | 6.55 | 35.61% | 470,135 |
| Mar 19, 2025 | 4.42 | 4.83 | 4.42 | 4.83 | 4.83 | 11.81% | 20,552 |
| Mar 18, 2025 | 4.48 | 4.68 | 4.32 | 4.32 | 4.32 | -5.05% | 16,171 |
| Mar 17, 2025 | 4.33 | 4.67 | 4.09 | 4.55 | 4.55 | 5.57% | 48,166 |
| Mar 14, 2025 | 4.05 | 4.32 | 3.96 | 4.31 | 4.31 | 9.11% | 48,065 |
| Mar 13, 2025 | 4.17 | 4.17 | 3.85 | 3.95 | 3.95 | -5.05% | 26,083 |
| Mar 12, 2025 | 3.98 | 4.21 | 3.91 | 4.16 | 4.16 | 8.62% | 47,077 |
| Mar 11, 2025 | 3.80 | 4.00 | 3.73 | 3.83 | 3.83 | 0.79% | 36,057 |
| Mar 10, 2025 | 3.85 | 4.19 | 3.72 | 3.80 | 3.80 | -4.04% | 57,094 |
| Mar 7, 2025 | 4.30 | 4.34 | 3.70 | 3.96 | 3.96 | -5.49% | 163,416 |
| Mar 6, 2025 | 4.92 | 4.92 | 3.93 | 4.19 | 4.19 | -14.31% | 156,194 |
| Mar 5, 2025 | 4.72 | 5.09 | 4.72 | 4.89 | 4.89 | 3.60% | 27,162 |
| Mar 4, 2025 | 4.75 | 4.90 | 4.53 | 4.72 | 4.72 | -0.63% | 39,259 |
| Mar 3, 2025 | 5.17 | 5.31 | 4.70 | 4.75 | 4.75 | -8.12% | 74,183 |
| Feb 28, 2025 | 5.63 | 5.74 | 4.88 | 5.17 | 5.17 | -10.09% | 170,434 |
| Feb 27, 2025 | 6.20 | 6.36 | 5.60 | 5.75 | 5.75 | -7.85% | 75,186 |
| Feb 26, 2025 | 6.26 | 6.32 | 6.14 | 6.24 | 6.24 | -1.27% | 16,168 |
| Feb 25, 2025 | 6.27 | 6.43 | 6.11 | 6.32 | 6.32 | 0.64% | 13,944 |
| Feb 24, 2025 | 6.39 | 6.46 | 6.16 | 6.28 | 6.28 | -3.24% | 17,217 |
| Feb 21, 2025 | 6.80 | 6.80 | 6.30 | 6.49 | 6.49 | -2.55% | 49,283 |
| Feb 20, 2025 | 6.91 | 7.06 | 6.54 | 6.66 | 6.66 | -2.77% | 39,951 |
| Feb 19, 2025 | 7.10 | 7.19 | 6.72 | 6.85 | 6.85 | -4.33% | 52,358 |
| Feb 18, 2025 | 7.22 | 7.32 | 7.02 | 7.16 | 7.16 | - | 36,962 |
| Feb 14, 2025 | 7.21 | 7.33 | 7.04 | 7.16 | 7.16 | -1.10% | 9,934 |
| Feb 13, 2025 | 7.22 | 7.35 | 7.19 | 7.24 | 7.24 | -2.69% | 9,479 |
| Feb 12, 2025 | 7.00 | 7.45 | 7.00 | 7.44 | 7.44 | 5.08% | 22,212 |
| Feb 11, 2025 | 7.05 | 7.32 | 7.05 | 7.08 | 7.08 | -1.39% | 13,038 |
| Feb 10, 2025 | 7.27 | 7.28 | 6.86 | 7.18 | 7.18 | 0.42% | 49,196 |
| Feb 7, 2025 | 7.43 | 7.64 | 7.13 | 7.15 | 7.15 | -4.54% | 47,469 |
| Feb 6, 2025 | 7.64 | 7.73 | 7.42 | 7.49 | 7.49 | -3.97% | 22,612 |
| Feb 5, 2025 | 7.50 | 7.80 | 7.35 | 7.80 | 7.80 | 6.12% | 37,945 |
| Feb 4, 2025 | 7.65 | 8.05 | 7.25 | 7.35 | 7.35 | -4.79% | 99,575 |
| Feb 3, 2025 | 7.81 | 8.09 | 7.53 | 7.72 | 7.72 | -4.46% | 64,793 |
| Jan 31, 2025 | 8.23 | 8.31 | 7.80 | 8.08 | 8.08 | -1.34% | 31,629 |
| Jan 30, 2025 | 8.30 | 8.45 | 8.19 | 8.19 | 8.19 | -0.85% | 14,637 |
| Jan 29, 2025 | 8.37 | 8.50 | 8.16 | 8.26 | 8.26 | -1.90% | 47,566 |
| Jan 28, 2025 | 8.30 | 8.54 | 8.20 | 8.42 | 8.42 | 2.06% | 14,258 |
| Jan 27, 2025 | 8.30 | 8.56 | 8.19 | 8.25 | 8.25 | -2.94% | 23,093 |
| Jan 24, 2025 | 8.63 | 8.69 | 8.41 | 8.50 | 8.50 | -1.28% | 10,735 |
| Jan 23, 2025 | 8.51 | 8.70 | 8.41 | 8.61 | 8.61 | 2.01% | 10,122 |
| Jan 22, 2025 | 8.79 | 8.81 | 8.44 | 8.44 | 8.44 | -2.88% | 15,099 |
| Jan 21, 2025 | 8.56 | 8.76 | 8.49 | 8.69 | 8.69 | 1.52% | 24,609 |
| Jan 17, 2025 | 8.41 | 8.64 | 8.38 | 8.56 | 8.56 | 1.36% | 25,792 |
| Jan 16, 2025 | 8.67 | 8.67 | 8.30 | 8.45 | 8.45 | -2.14% | 27,159 |