Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
9.93
+0.38 (3.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 9.73 | 10.25 | 9.51 | 9.93 | 9.93 | 3.98% | 63,385 |
| Sep 25, 2024 | 9.54 | 10.43 | 9.32 | 9.55 | 9.55 | -0.83% | 156,195 |
| Sep 24, 2024 | 9.47 | 10.32 | 9.47 | 9.63 | 9.63 | 1.90% | 83,781 |
| Sep 23, 2024 | 8.33 | 9.89 | 8.10 | 9.45 | 9.45 | 12.37% | 154,308 |
| Sep 20, 2024 | 9.80 | 9.89 | 7.80 | 8.41 | 8.41 | -15.05% | 223,503 |
| Sep 19, 2024 | 10.25 | 10.25 | 9.56 | 9.90 | 9.90 | 2.91% | 92,177 |
| Sep 18, 2024 | 10.23 | 10.48 | 9.52 | 9.62 | 9.62 | -5.87% | 93,462 |
| Sep 17, 2024 | 10.41 | 11.40 | 10.10 | 10.22 | 10.22 | -0.68% | 111,728 |
| Sep 16, 2024 | 10.42 | 10.50 | 9.79 | 10.29 | 10.29 | -1.34% | 62,844 |
| Sep 13, 2024 | 10.13 | 10.84 | 9.80 | 10.43 | 10.43 | 4.51% | 115,889 |
| Sep 12, 2024 | 9.95 | 10.56 | 9.56 | 9.98 | 9.98 | 0.71% | 103,300 |
| Sep 11, 2024 | 9.92 | 10.57 | 9.71 | 9.91 | 9.91 | 0.20% | 98,955 |
| Sep 10, 2024 | 10.28 | 10.53 | 9.50 | 9.89 | 9.89 | -3.61% | 146,463 |
| Sep 9, 2024 | 11.00 | 11.06 | 9.88 | 10.26 | 10.26 | -5.87% | 211,412 |
| Sep 6, 2024 | 13.65 | 13.99 | 9.30 | 10.90 | 10.90 | -27.72% | 611,339 |
| Sep 5, 2024 | 14.81 | 15.41 | 13.20 | 15.08 | 15.08 | 7.87% | 345,895 |
| Sep 4, 2024 | 12.00 | 14.35 | 12.00 | 13.98 | 13.98 | 15.25% | 159,089 |
| Sep 3, 2024 | 13.47 | 14.29 | 12.10 | 12.13 | 12.13 | -8.93% | 150,583 |
| Aug 30, 2024 | 12.31 | 14.81 | 12.25 | 13.32 | 13.32 | 9.00% | 166,512 |
| Aug 29, 2024 | 12.04 | 12.56 | 11.93 | 12.22 | 12.22 | 1.83% | 38,412 |
| Aug 28, 2024 | 12.38 | 13.03 | 11.65 | 12.00 | 12.00 | -4.61% | 81,719 |
| Aug 27, 2024 | 12.45 | 13.00 | 12.11 | 12.58 | 12.58 | -1.18% | 68,833 |
| Aug 26, 2024 | 13.70 | 13.70 | 12.51 | 12.73 | 12.73 | -7.08% | 55,267 |
| Aug 23, 2024 | 15.00 | 15.63 | 13.65 | 13.70 | 13.70 | -5.45% | 72,634 |
| Aug 22, 2024 | 14.50 | 17.00 | 14.26 | 14.49 | 14.49 | 4.09% | 214,708 |
| Aug 21, 2024 | 11.80 | 14.54 | 11.65 | 13.92 | 13.92 | 19.08% | 82,423 |
| Aug 20, 2024 | 12.70 | 13.00 | 11.69 | 11.69 | 11.69 | -8.17% | 19,929 |
| Aug 19, 2024 | 13.39 | 13.87 | 12.47 | 12.73 | 12.73 | -4.00% | 35,808 |
| Aug 16, 2024 | 11.70 | 13.39 | 11.64 | 13.26 | 13.26 | 12.37% | 38,799 |
| Aug 15, 2024 | 10.87 | 12.42 | 10.87 | 11.80 | 11.80 | 10.90% | 42,305 |
| Aug 14, 2024 | 10.95 | 11.33 | 10.62 | 10.64 | 10.64 | -2.47% | 25,669 |
| Aug 13, 2024 | 10.50 | 11.30 | 10.25 | 10.91 | 10.91 | 5.92% | 30,237 |
| Aug 12, 2024 | 11.01 | 11.10 | 10.30 | 10.30 | 10.30 | -6.19% | 13,906 |
| Aug 9, 2024 | 10.59 | 11.19 | 10.38 | 10.98 | 10.98 | 3.58% | 16,193 |
| Aug 8, 2024 | 10.37 | 10.94 | 10.37 | 10.60 | 10.60 | 4.43% | 21,438 |
| Aug 7, 2024 | 11.37 | 11.56 | 10.11 | 10.15 | 10.15 | -7.73% | 26,937 |
| Aug 6, 2024 | 10.26 | 11.94 | 10.26 | 11.00 | 11.00 | 9.45% | 70,711 |
| Aug 5, 2024 | 10.57 | 11.21 | 10.01 | 10.05 | 10.05 | -12.46% | 52,204 |
| Aug 2, 2024 | 13.04 | 13.54 | 11.15 | 11.48 | 11.48 | -14.01% | 129,557 |
| Aug 1, 2024 | 14.79 | 14.86 | 13.18 | 13.35 | 13.35 | -10.40% | 70,176 |
| Jul 31, 2024 | 14.57 | 15.63 | 14.50 | 14.90 | 14.90 | 6.05% | 30,289 |
| Jul 30, 2024 | 14.65 | 14.76 | 14.00 | 14.05 | 14.05 | -3.24% | 18,427 |
| Jul 29, 2024 | 15.08 | 15.08 | 14.35 | 14.52 | 14.52 | -3.20% | 23,311 |
| Jul 26, 2024 | 15.91 | 15.91 | 14.91 | 15.00 | 15.00 | -3.78% | 43,824 |
| Jul 25, 2024 | 15.78 | 16.04 | 15.51 | 15.59 | 15.59 | -0.38% | 16,002 |
| Jul 24, 2024 | 15.90 | 16.20 | 15.65 | 15.65 | 15.65 | -3.69% | 12,362 |
| Jul 23, 2024 | 16.47 | 16.75 | 16.16 | 16.25 | 16.25 | -0.55% | 13,320 |
| Jul 22, 2024 | 16.70 | 16.86 | 16.07 | 16.34 | 16.34 | 0.74% | 13,912 |
| Jul 19, 2024 | 17.03 | 17.29 | 15.89 | 16.22 | 16.22 | -3.28% | 28,078 |
| Jul 18, 2024 | 18.05 | 18.39 | 16.68 | 16.77 | 16.77 | -8.96% | 45,222 |
| Jul 17, 2024 | 18.64 | 18.77 | 17.83 | 18.42 | 18.42 | -2.23% | 13,721 |
| Jul 16, 2024 | 17.87 | 19.25 | 17.57 | 18.84 | 18.84 | 5.43% | 46,273 |
| Jul 15, 2024 | 18.67 | 19.42 | 17.39 | 17.87 | 17.87 | -3.41% | 40,748 |
| Jul 12, 2024 | 19.47 | 19.86 | 17.94 | 18.50 | 18.50 | -2.17% | 28,482 |
| Jul 11, 2024 | 17.29 | 18.93 | 17.10 | 18.91 | 18.91 | 9.56% | 43,865 |
| Jul 10, 2024 | 17.12 | 17.48 | 16.63 | 17.26 | 17.26 | 0.47% | 18,338 |
| Jul 9, 2024 | 16.33 | 17.32 | 15.48 | 17.18 | 17.18 | 5.92% | 48,607 |
| Jul 8, 2024 | 14.93 | 16.44 | 14.88 | 16.22 | 16.22 | 7.56% | 37,527 |
| Jul 5, 2024 | 14.57 | 15.13 | 14.25 | 15.08 | 15.08 | 2.38% | 49,235 |
| Jul 3, 2024 | 14.97 | 15.49 | 14.40 | 14.73 | 14.73 | -1.80% | 49,597 |
| Jul 2, 2024 | 15.18 | 15.62 | 14.55 | 15.00 | 15.00 | -0.46% | 84,845 |
| Jul 1, 2024 | 17.83 | 18.00 | 15.02 | 15.07 | 15.07 | -14.23% | 105,804 |
| Jun 28, 2024 | 18.85 | 18.89 | 17.35 | 17.57 | 17.57 | -6.94% | 334,674 |
| Jun 27, 2024 | 18.80 | 19.90 | 18.32 | 18.88 | 18.88 | -0.84% | 49,917 |
| Jun 26, 2024 | 17.21 | 19.50 | 17.21 | 19.04 | 19.04 | 8.43% | 71,701 |
| Jun 25, 2024 | 19.00 | 19.08 | 16.92 | 17.56 | 17.56 | -7.97% | 86,518 |
| Jun 24, 2024 | 19.37 | 20.01 | 18.44 | 19.08 | 19.08 | -0.16% | 46,702 |
| Jun 21, 2024 | 20.14 | 20.45 | 19.11 | 19.11 | 19.11 | -5.30% | 49,248 |
| Jun 20, 2024 | 19.13 | 21.07 | 18.64 | 20.18 | 20.18 | 5.32% | 71,887 |
| Jun 18, 2024 | 19.46 | 20.19 | 18.50 | 19.16 | 19.16 | -2.59% | 84,506 |
| Jun 17, 2024 | 21.12 | 21.83 | 19.15 | 19.67 | 19.67 | -10.14% | 96,846 |
| Jun 14, 2024 | 23.42 | 23.42 | 21.31 | 21.89 | 21.89 | -4.74% | 78,618 |
| Jun 13, 2024 | 24.80 | 25.21 | 22.52 | 22.98 | 22.98 | -6.66% | 95,218 |
| Jun 12, 2024 | 26.44 | 28.50 | 24.30 | 24.62 | 24.62 | -5.13% | 117,702 |
| Jun 11, 2024 | 25.81 | 26.19 | 25.05 | 25.95 | 25.95 | 1.92% | 59,933 |
| Jun 10, 2024 | 23.21 | 26.68 | 22.96 | 25.46 | 25.46 | 9.65% | 98,211 |
| Jun 7, 2024 | 27.03 | 27.03 | 23.00 | 23.22 | 23.22 | -13.39% | 174,117 |
| Jun 6, 2024 | 25.00 | 27.45 | 23.51 | 26.81 | 26.81 | 7.24% | 213,499 |
| Jun 5, 2024 | 23.80 | 26.30 | 23.48 | 25.00 | 25.00 | 5.09% | 85,869 |
| Jun 4, 2024 | 22.51 | 25.00 | 22.31 | 23.79 | 23.79 | 1.67% | 98,008 |
| Jun 3, 2024 | 25.41 | 25.50 | 23.00 | 23.40 | 23.40 | -2.50% | 100,473 |
| May 31, 2024 | 28.48 | 30.99 | 23.03 | 24.00 | 24.00 | -15.16% | 203,567 |
| May 30, 2024 | 22.66 | 30.99 | 22.66 | 28.29 | 28.29 | 20.69% | 231,697 |
| May 29, 2024 | 22.68 | 25.54 | 22.68 | 23.44 | 23.44 | -5.22% | 158,098 |
| May 28, 2024 | 29.00 | 29.64 | 24.64 | 24.73 | 24.73 | -15.28% | 143,884 |
| May 24, 2024 | 29.70 | 30.57 | 29.02 | 29.19 | 29.19 | -1.88% | 124,600 |
| May 23, 2024 | 29.20 | 32.61 | 27.00 | 29.75 | 29.75 | 1.02% | 214,503 |
| May 22, 2024 | 31.00 | 31.72 | 29.00 | 29.45 | 29.45 | -10.10% | 130,923 |
| May 21, 2024 | 37.00 | 37.50 | 29.86 | 32.76 | 32.76 | -9.00% | 359,812 |
| May 20, 2024 | 33.65 | 36.40 | 28.10 | 36.00 | 36.00 | 7.37% | 413,224 |
| May 17, 2024 | 36.31 | 41.81 | 30.52 | 33.53 | 33.53 | 13.89% | 1,191,292 |
| May 16, 2024 | 23.72 | 30.28 | 23.72 | 29.44 | 29.44 | 18.14% | 748,732 |
| May 15, 2024 | 22.25 | 25.00 | 20.40 | 24.92 | 24.92 | 7.28% | 330,222 |
| May 14, 2024 | 22.41 | 27.91 | 18.72 | 23.23 | 23.23 | 16.32% | 915,860 |
| May 13, 2024 | 17.76 | 23.40 | 17.75 | 19.97 | 19.97 | 12.51% | 687,692 |
| May 10, 2024 | 14.16 | 18.60 | 13.42 | 17.75 | 17.75 | 30.61% | 690,227 |
| May 9, 2024 | 13.23 | 14.05 | 12.76 | 13.59 | 13.59 | 2.80% | 182,771 |
| May 8, 2024 | 15.00 | 15.09 | 13.09 | 13.22 | 13.22 | -13.20% | 218,007 |
| May 7, 2024 | 14.49 | 16.99 | 13.81 | 15.23 | 15.23 | 5.11% | 497,483 |
| May 6, 2024 | 14.89 | 15.35 | 13.60 | 14.49 | 14.49 | 1.05% | 245,889 |