Skip to main content
Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
6.49
-0.18 (-2.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

Rent the Runway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20256.917.066.546.666.66-2.77%39,951
Feb 19, 20257.107.196.726.856.85-4.33%52,358
Feb 18, 20257.227.327.027.167.16-36,962
Feb 14, 20257.217.337.047.167.16-1.10%9,934
Feb 13, 20257.227.357.197.247.24-2.69%9,479
Feb 12, 20257.007.457.007.447.445.08%22,212
Feb 11, 20257.057.327.057.087.08-1.39%13,038
Feb 10, 20257.277.286.867.187.180.42%49,196
Feb 7, 20257.437.647.137.157.15-4.54%47,469
Feb 6, 20257.647.737.427.497.49-3.97%22,612
Feb 5, 20257.507.807.357.807.806.12%37,945
Feb 4, 20257.658.057.257.357.35-4.79%99,575
Feb 3, 20257.818.097.537.727.72-4.46%64,793
Jan 31, 20258.238.317.808.088.08-1.34%31,629
Jan 30, 20258.308.458.198.198.19-0.85%14,637
Jan 29, 20258.378.508.168.268.26-1.90%47,566
Jan 28, 20258.308.548.208.428.422.06%14,258
Jan 27, 20258.308.568.198.258.25-2.94%23,093
Jan 24, 20258.638.698.418.508.50-1.28%10,735
Jan 23, 20258.518.708.418.618.612.01%10,122
Jan 22, 20258.798.818.448.448.44-2.88%15,099
Jan 21, 20258.568.768.498.698.691.52%24,609
Jan 17, 20258.418.648.388.568.561.36%25,792
Jan 16, 20258.678.678.308.458.45-2.14%27,159
Jan 15, 20258.428.837.998.638.637.74%77,199
Jan 14, 20258.348.347.918.018.01-3.61%62,597
Jan 13, 20258.178.578.078.318.31-1.42%46,048
Jan 10, 20258.508.598.168.438.43-2.66%116,731
Jan 8, 20258.768.848.438.668.66-1.48%38,931
Jan 7, 20258.859.108.528.798.79-0.90%31,747
Jan 6, 20259.199.408.848.878.87-3.48%61,089
Jan 3, 20259.309.508.999.199.190.66%41,861
Jan 2, 20258.509.378.509.139.137.41%63,455
Dec 31, 20249.049.648.428.508.50-3.85%111,108
Dec 30, 20249.159.358.608.848.84-5.45%118,256
Dec 27, 20248.639.448.589.359.357.59%75,998
Dec 26, 20248.098.748.018.698.696.76%88,435
Dec 24, 20248.158.268.018.148.14-0.12%14,851
Dec 23, 20248.218.347.888.158.15-1.81%56,998
Dec 20, 20248.378.648.018.308.300.12%40,782
Dec 19, 20248.228.528.008.298.293.24%56,566
Dec 18, 20248.808.807.978.038.03-7.91%72,381
Dec 17, 20248.458.848.208.728.722.11%88,753
Dec 16, 20248.989.148.268.548.54-5.53%156,401
Dec 13, 20248.799.148.509.049.041.57%62,546
Dec 12, 20249.159.288.548.908.90-2.73%106,235
Dec 11, 20249.699.808.979.159.15-4.19%181,940
Dec 10, 202410.0610.699.019.559.55-4.69%217,320
Dec 9, 202412.6912.699.5310.0210.02-21.84%591,970
Dec 6, 202411.3813.6611.3812.8212.8213.96%280,961
Dec 5, 202411.7011.7011.0011.2511.25-3.68%45,324
Dec 4, 202411.5512.1011.4511.6811.681.13%49,322
Dec 3, 202412.4212.4411.2511.5511.55-3.10%90,524
Dec 2, 202412.2912.5011.4411.9211.921.62%127,797
Nov 29, 202410.2311.9010.1011.7311.7317.42%75,043
Nov 27, 202410.0510.249.619.999.99-0.60%47,065
Nov 26, 202410.0110.259.6310.0510.050.40%22,281
Nov 25, 20249.6810.259.5310.0110.014.27%51,504
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