Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
4.750
-0.820 (-14.72%)
Jun 17, 2025, 4:00 PM - Market closed
Rent the Runway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 5.61 | 5.61 | 4.30 | 4.75 | 4.75 | -14.72% | 266,528 |
| Jun 16, 2025 | 5.34 | 5.60 | 5.24 | 5.57 | 5.57 | 3.92% | 50,864 |
| Jun 13, 2025 | 5.63 | 5.78 | 5.27 | 5.36 | 5.36 | -7.43% | 45,360 |
| Jun 12, 2025 | 5.96 | 6.16 | 5.70 | 5.79 | 5.79 | -3.50% | 43,684 |
| Jun 11, 2025 | 6.21 | 6.40 | 5.78 | 6.00 | 6.00 | -4.31% | 56,973 |
| Jun 10, 2025 | 7.54 | 7.61 | 5.92 | 6.27 | 6.27 | -17.50% | 355,305 |
| Jun 9, 2025 | 8.85 | 8.88 | 7.55 | 7.60 | 7.60 | -11.83% | 164,661 |
| Jun 6, 2025 | 9.18 | 10.11 | 7.75 | 8.62 | 8.62 | 27.89% | 2,260,790 |
| Jun 5, 2025 | 6.55 | 7.00 | 6.50 | 6.74 | 6.74 | 3.69% | 255,121 |
| Jun 4, 2025 | 6.25 | 6.50 | 5.99 | 6.50 | 6.50 | 4.17% | 45,582 |
| Jun 3, 2025 | 5.69 | 6.40 | 5.60 | 6.24 | 6.24 | 12.23% | 41,016 |
| Jun 2, 2025 | 5.38 | 5.70 | 5.16 | 5.56 | 5.56 | 2.96% | 20,781 |
| May 30, 2025 | 5.72 | 5.77 | 5.31 | 5.40 | 5.40 | -4.93% | 61,014 |
| May 29, 2025 | 5.92 | 5.92 | 5.47 | 5.68 | 5.68 | -1.90% | 22,845 |
| May 28, 2025 | 6.20 | 6.20 | 5.71 | 5.79 | 5.79 | -7.95% | 36,291 |
| May 27, 2025 | 6.05 | 6.33 | 5.93 | 6.29 | 6.29 | 5.71% | 37,182 |
| May 23, 2025 | 6.04 | 6.43 | 5.77 | 5.95 | 5.95 | -3.88% | 26,801 |
| May 22, 2025 | 6.00 | 6.41 | 5.73 | 6.19 | 6.19 | 0.81% | 14,018 |
| May 21, 2025 | 6.60 | 6.68 | 5.97 | 6.14 | 6.14 | -6.54% | 48,464 |
| May 20, 2025 | 6.27 | 6.63 | 6.17 | 6.57 | 6.57 | 7.00% | 36,846 |
| May 19, 2025 | 6.64 | 6.71 | 6.09 | 6.14 | 6.14 | -7.53% | 50,601 |
| May 16, 2025 | 6.54 | 6.94 | 6.38 | 6.64 | 6.64 | 1.07% | 60,448 |
| May 15, 2025 | 5.59 | 6.67 | 5.43 | 6.57 | 6.57 | 17.53% | 97,994 |
| May 14, 2025 | 5.70 | 5.89 | 5.40 | 5.59 | 5.59 | -1.93% | 73,171 |
| May 13, 2025 | 5.30 | 5.98 | 5.03 | 5.70 | 5.70 | 8.57% | 139,737 |
| May 12, 2025 | 4.30 | 5.30 | 4.30 | 5.25 | 5.25 | 22.38% | 233,344 |
| May 9, 2025 | 4.02 | 4.36 | 3.89 | 4.29 | 4.29 | 7.25% | 39,337 |
| May 8, 2025 | 4.01 | 4.15 | 3.84 | 4.00 | 4.00 | 2.56% | 32,208 |
| May 7, 2025 | 3.99 | 4.06 | 3.69 | 3.90 | 3.90 | -0.51% | 50,932 |
| May 6, 2025 | 4.12 | 4.12 | 3.80 | 3.92 | 3.92 | -3.92% | 49,611 |
| May 5, 2025 | 4.38 | 4.54 | 4.05 | 4.08 | 4.08 | -6.21% | 30,581 |
| May 2, 2025 | 4.25 | 4.50 | 4.15 | 4.35 | 4.35 | 1.64% | 41,498 |
| May 1, 2025 | 4.49 | 4.49 | 4.26 | 4.28 | 4.28 | -4.68% | 18,622 |
| Apr 30, 2025 | 4.44 | 4.49 | 4.22 | 4.49 | 4.49 | 3.46% | 24,860 |
| Apr 29, 2025 | 4.30 | 4.48 | 4.15 | 4.34 | 4.34 | 0.70% | 18,478 |
| Apr 28, 2025 | 4.30 | 4.44 | 4.24 | 4.31 | 4.31 | 3.86% | 39,112 |
| Apr 25, 2025 | 4.17 | 4.31 | 4.09 | 4.15 | 4.15 | -3.49% | 33,740 |
| Apr 24, 2025 | 4.12 | 4.47 | 4.02 | 4.30 | 4.30 | 7.50% | 75,573 |
| Apr 23, 2025 | 4.10 | 4.40 | 4.00 | 4.00 | 4.00 | -0.50% | 59,624 |
| Apr 22, 2025 | 3.85 | 4.25 | 3.77 | 4.02 | 4.02 | 6.63% | 63,797 |
| Apr 21, 2025 | 3.96 | 3.99 | 3.72 | 3.77 | 3.77 | -6.91% | 65,438 |
| Apr 17, 2025 | 4.07 | 4.26 | 3.71 | 4.05 | 4.05 | -0.49% | 153,154 |
| Apr 16, 2025 | 4.53 | 4.75 | 3.94 | 4.07 | 4.07 | -7.71% | 87,160 |
| Apr 15, 2025 | 5.03 | 5.32 | 4.33 | 4.41 | 4.41 | -18.18% | 171,503 |
| Apr 14, 2025 | 5.44 | 5.46 | 4.87 | 5.39 | 5.39 | 2.47% | 91,881 |
| Apr 11, 2025 | 5.22 | 5.42 | 4.86 | 5.26 | 5.26 | 7.35% | 32,210 |
| Apr 10, 2025 | 4.85 | 5.18 | 4.60 | 4.90 | 4.90 | 0.41% | 24,992 |
| Apr 9, 2025 | 4.42 | 5.01 | 4.32 | 4.88 | 4.88 | 11.16% | 60,139 |
| Apr 8, 2025 | 5.09 | 5.24 | 4.37 | 4.39 | 4.39 | -12.20% | 64,968 |
| Apr 7, 2025 | 4.50 | 5.25 | 4.42 | 5.00 | 5.00 | 8.70% | 63,579 |