Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
1.860
-0.070 (-3.63%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Rent the Runway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.91 | 1.91 | 1.72 | 1.86 | 1.86 | -3.63% | 829,270 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.85 | 1.93 | 1.93 | -0.52% | 190,465 |
| Sep 16, 2026 | 2.07 | 2.07 | 1.87 | 1.94 | 1.94 | -6.28% | 233,195 |
| Sep 15, 2026 | 1.82 | 2.13 | 1.75 | 2.07 | 2.07 | 7.25% | 614,453 |
| Sep 14, 2026 | 2.47 | 2.47 | 1.86 | 1.93 | 1.93 | -21.22% | 829,490 |
| Sep 11, 2026 | 2.99 | 2.99 | 2.26 | 2.45 | 2.45 | -13.12% | 707,435 |
| Sep 10, 2026 | 3.08 | 3.10 | 2.68 | 2.82 | 2.82 | -6.16% | 164,497 |
| Sep 9, 2026 | 3.20 | 3.28 | 2.60 | 3.01 | 3.01 | -6.09% | 282,154 |
| Sep 8, 2026 | 3.75 | 3.75 | 3.09 | 3.20 | 3.20 | -15.90% | 290,961 |
| Sep 4, 2026 | 3.86 | 3.89 | 3.76 | 3.81 | 3.81 | -2.69% | 30,061 |
| Sep 3, 2026 | 3.80 | 3.93 | 3.72 | 3.91 | 3.91 | 2.89% | 54,476 |
| Sep 2, 2026 | 3.70 | 3.83 | 3.64 | 3.80 | 3.80 | 2.70% | 78,786 |
| Sep 1, 2026 | 3.53 | 3.70 | 3.51 | 3.70 | 3.70 | 3.93% | 48,762 |
| Aug 31, 2026 | 3.60 | 3.75 | 3.47 | 3.56 | 3.56 | -0.84% | 29,657 |
| Aug 28, 2026 | 3.65 | 3.75 | 3.57 | 3.59 | 3.59 | -0.55% | 37,216 |
| Aug 27, 2026 | 3.63 | 3.70 | 3.55 | 3.61 | 3.61 | - | 21,159 |
| Aug 26, 2026 | 3.67 | 3.69 | 3.58 | 3.61 | 3.61 | -1.10% | 22,021 |
| Aug 25, 2026 | 3.60 | 3.67 | 3.53 | 3.65 | 3.65 | 2.82% | 21,203 |
| Aug 24, 2026 | 3.76 | 3.84 | 3.55 | 3.55 | 3.55 | -6.58% | 45,015 |
| Aug 21, 2026 | 3.70 | 3.89 | 3.70 | 3.80 | 3.80 | 3.83% | 52,383 |
| Aug 20, 2026 | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | -2.14% | 34,271 |
| Aug 19, 2026 | 3.81 | 3.85 | 3.65 | 3.74 | 3.74 | -0.53% | 43,788 |
| Aug 18, 2026 | 3.67 | 3.76 | 3.61 | 3.76 | 3.76 | 3.30% | 61,551 |
| Aug 17, 2026 | 3.54 | 3.67 | 3.46 | 3.64 | 3.64 | 3.12% | 31,872 |
| Aug 14, 2026 | 3.61 | 3.62 | 3.46 | 3.53 | 3.53 | -3.02% | 41,191 |
| Aug 13, 2026 | 3.56 | 3.70 | 3.53 | 3.64 | 3.64 | 2.54% | 25,859 |
| Aug 12, 2026 | 3.65 | 3.70 | 3.52 | 3.55 | 3.55 | -2.47% | 35,965 |
| Aug 11, 2026 | 3.66 | 3.66 | 3.57 | 3.64 | 3.64 | - | 16,793 |
| Aug 10, 2026 | 3.68 | 3.70 | 3.59 | 3.64 | 3.64 | -1.09% | 20,917 |
| Aug 7, 2026 | 3.67 | 3.70 | 3.56 | 3.68 | 3.68 | 1.66% | 13,452 |
| Aug 6, 2026 | 3.56 | 3.69 | 3.50 | 3.62 | 3.62 | 2.55% | 62,401 |
| Aug 5, 2026 | 3.65 | 3.69 | 3.50 | 3.53 | 3.53 | -3.29% | 49,423 |
| Aug 4, 2026 | 3.72 | 3.84 | 3.54 | 3.65 | 3.65 | -2.80% | 46,679 |
| Aug 3, 2026 | 3.64 | 3.90 | 3.54 | 3.76 | 3.76 | 4.16% | 53,065 |
| Jul 31, 2026 | 3.19 | 3.65 | 3.19 | 3.61 | 3.61 | 1.55% | 27,229 |
| Jul 30, 2026 | 3.70 | 3.72 | 3.54 | 3.55 | 3.55 | -4.05% | 45,588 |
| Jul 29, 2026 | 3.45 | 3.75 | 3.45 | 3.70 | 3.70 | 4.82% | 84,793 |
| Jul 28, 2026 | 3.22 | 3.55 | 3.17 | 3.53 | 3.53 | 11.01% | 62,290 |
| Jul 27, 2026 | 3.00 | 3.29 | 2.98 | 3.18 | 3.18 | 5.65% | 47,298 |
| Jul 24, 2026 | 3.25 | 3.25 | 2.88 | 3.01 | 3.01 | -0.99% | 131,177 |
| Jul 23, 2026 | 3.06 | 3.15 | 3.04 | 3.04 | 3.04 | -2.25% | 43,305 |
| Jul 22, 2026 | 3.10 | 3.18 | 3.07 | 3.11 | 3.11 | 0.32% | 31,735 |
| Jul 21, 2026 | 3.16 | 3.21 | 3.08 | 3.10 | 3.10 | 0.32% | 62,436 |
| Jul 20, 2026 | 3.20 | 3.32 | 3.09 | 3.09 | 3.09 | -2.22% | 24,874 |
| Jul 17, 2026 | 3.30 | 3.34 | 3.16 | 3.16 | 3.16 | -4.53% | 34,056 |
| Jul 16, 2026 | 3.33 | 3.35 | 3.27 | 3.31 | 3.31 | - | 49,710 |
| Jul 15, 2026 | 3.30 | 3.48 | 3.26 | 3.31 | 3.31 | 2.16% | 86,120 |
| Jul 14, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -2.99% | 37,636 |
| Jul 13, 2026 | 3.37 | 3.45 | 3.31 | 3.34 | 3.34 | -0.30% | 53,228 |
| Jul 10, 2026 | 3.36 | 3.47 | 3.31 | 3.35 | 3.35 | 0.60% | 31,825 |