Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
4.580
-0.290 (-5.95%)
At close: Aug 1, 2025, 4:00 PM
4.800
+0.220 (4.80%)
After-hours: Aug 1, 2025, 5:03 PM EDT

Rent the Runway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.734.754.504.584.58-5.95%72,951
Jul 31, 20254.764.994.644.874.872.31%56,528
Jul 30, 20254.905.044.714.764.76-4.23%21,515
Jul 29, 20255.395.414.704.974.97-8.97%240,492
Jul 28, 20255.195.615.045.465.465.41%58,478
Jul 25, 20255.475.475.025.185.18-3.72%27,805
Jul 24, 20255.675.945.265.385.38-5.11%106,180
Jul 23, 20255.576.155.395.675.671.80%323,945
Jul 22, 20254.955.614.955.575.5713.47%187,543
Jul 21, 20255.105.204.904.914.91-1.43%54,123
Jul 18, 20254.895.004.804.984.982.89%29,273
Jul 17, 20254.925.134.804.844.84-1.02%48,557
Jul 16, 20254.884.914.604.894.892.95%20,255
Jul 15, 20255.085.084.734.754.75-4.81%92,604
Jul 14, 20255.115.144.884.994.99-38,754
Jul 11, 20255.295.294.854.994.99-5.85%50,503
Jul 10, 20255.155.314.965.305.303.11%22,810
Jul 9, 20255.035.204.895.145.141.38%28,610
Jul 8, 20255.005.274.835.075.071.20%27,380
Jul 7, 20255.145.144.855.015.01-2.53%46,555
Jul 3, 20255.165.355.055.145.14-0.96%17,470
Jul 2, 20254.945.304.945.195.194.85%59,086
Jul 1, 20255.055.144.934.954.95-3.13%22,940
Jun 30, 20254.765.124.745.115.117.35%30,459
Jun 27, 20254.905.124.754.764.76-3.25%23,753
Jun 26, 20255.105.184.854.924.920.41%48,946
Jun 25, 20254.955.494.654.904.90-2.39%431,768
Jun 24, 20254.785.454.565.025.026.36%180,128
Jun 23, 20254.664.784.464.724.72-1.46%32,344
Jun 20, 20254.965.024.304.794.79-4.01%77,195
Jun 18, 20254.805.154.714.994.995.05%83,412
Jun 17, 20255.615.614.304.754.75-14.72%266,528
Jun 16, 20255.345.605.245.575.573.92%50,864
Jun 13, 20255.635.785.275.365.36-7.43%45,360
Jun 12, 20255.966.165.705.795.79-3.50%43,684
Jun 11, 20256.216.405.786.006.00-4.31%56,973
Jun 10, 20257.547.615.926.276.27-17.50%355,305
Jun 9, 20258.858.887.557.607.60-11.83%164,661
Jun 6, 20259.1810.117.758.628.6227.89%2,260,790
Jun 5, 20256.557.006.506.746.743.69%255,121
Jun 4, 20256.256.505.996.506.504.17%45,582
Jun 3, 20255.696.405.606.246.2412.23%41,016
Jun 2, 20255.385.705.165.565.562.96%20,781
May 30, 20255.725.775.315.405.40-4.93%61,014
May 29, 20255.925.925.475.685.68-1.90%22,845
May 28, 20256.206.205.715.795.79-7.95%36,291
May 27, 20256.056.335.936.296.295.71%37,182
May 23, 20256.046.435.775.955.95-3.88%26,801
May 22, 20256.006.415.736.196.190.81%14,018
May 21, 20256.606.685.976.146.14-6.54%48,464