Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
4.520
-0.220 (-4.64%)
At close: May 11, 2026, 4:00 PM EDT
4.540
+0.020 (0.44%)
After-hours: May 11, 2026, 4:10 PM EDT
Rent the Runway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.70 | 4.74 | 4.50 | 4.54 | 4.54 | -4.22% | 49,484 |
| May 8, 2026 | 4.75 | 4.84 | 4.59 | 4.74 | 4.74 | - | 42,414 |
| May 7, 2026 | 4.78 | 4.85 | 4.70 | 4.74 | 4.74 | -1.66% | 34,645 |
| May 6, 2026 | 4.83 | 4.94 | 4.78 | 4.82 | 4.82 | 1.26% | 49,228 |
| May 5, 2026 | 4.85 | 4.86 | 4.72 | 4.76 | 4.76 | - | 40,068 |
| May 4, 2026 | 4.95 | 4.95 | 4.74 | 4.76 | 4.76 | -3.64% | 41,164 |
| May 1, 2026 | 4.70 | 5.00 | 4.70 | 4.94 | 4.94 | 6.01% | 80,159 |
| Apr 30, 2026 | 4.55 | 4.73 | 4.47 | 4.66 | 4.66 | 3.10% | 48,794 |
| Apr 29, 2026 | 4.78 | 4.78 | 4.48 | 4.52 | 4.52 | -3.00% | 42,289 |
| Apr 28, 2026 | 4.83 | 4.83 | 4.60 | 4.66 | 4.66 | -2.31% | 62,103 |
| Apr 27, 2026 | 4.99 | 5.04 | 4.71 | 4.77 | 4.77 | -3.44% | 55,891 |
| Apr 24, 2026 | 4.85 | 5.00 | 4.79 | 4.94 | 4.94 | 2.70% | 43,771 |
| Apr 23, 2026 | 4.91 | 5.01 | 4.75 | 4.81 | 4.81 | -2.04% | 86,816 |
| Apr 22, 2026 | 4.85 | 5.07 | 4.75 | 4.91 | 4.91 | 2.29% | 88,015 |
| Apr 21, 2026 | 4.99 | 5.05 | 4.69 | 4.80 | 4.80 | -3.03% | 89,597 |
| Apr 20, 2026 | 5.46 | 5.46 | 4.84 | 4.95 | 4.95 | -10.16% | 139,101 |
| Apr 17, 2026 | 5.60 | 5.87 | 5.47 | 5.51 | 5.51 | -1.08% | 129,890 |
| Apr 16, 2026 | 5.31 | 5.83 | 5.06 | 5.57 | 5.57 | 5.69% | 140,643 |
| Apr 15, 2026 | 5.17 | 5.65 | 4.91 | 5.27 | 5.27 | 0.96% | 124,211 |
| Apr 14, 2026 | 6.76 | 7.59 | 4.45 | 5.22 | 5.22 | -9.84% | 870,474 |
| Apr 13, 2026 | 5.63 | 5.97 | 5.40 | 5.79 | 5.79 | 2.66% | 84,109 |
| Apr 10, 2026 | 5.79 | 5.99 | 5.60 | 5.64 | 5.64 | -2.76% | 57,826 |
| Apr 9, 2026 | 5.21 | 5.99 | 5.14 | 5.80 | 5.80 | 10.69% | 80,670 |
| Apr 8, 2026 | 5.13 | 5.43 | 5.13 | 5.24 | 5.24 | 5.22% | 56,901 |
| Apr 7, 2026 | 5.05 | 5.16 | 4.97 | 4.98 | 4.98 | -3.11% | 25,314 |
| Apr 6, 2026 | 5.07 | 5.42 | 5.07 | 5.14 | 5.14 | 0.19% | 41,650 |
| Apr 2, 2026 | 4.79 | 5.15 | 4.72 | 5.13 | 5.13 | 3.85% | 44,852 |
| Apr 1, 2026 | 4.81 | 5.07 | 4.81 | 4.94 | 4.94 | 3.35% | 33,524 |
| Mar 31, 2026 | 4.57 | 4.91 | 4.47 | 4.78 | 4.78 | 6.46% | 42,557 |
| Mar 30, 2026 | 4.68 | 4.70 | 4.33 | 4.49 | 4.49 | -4.06% | 78,235 |
| Mar 27, 2026 | 4.77 | 4.81 | 4.62 | 4.68 | 4.68 | -3.11% | 46,935 |
| Mar 26, 2026 | 4.75 | 4.92 | 4.49 | 4.83 | 4.83 | 0.42% | 19,481 |
| Mar 25, 2026 | 4.83 | 4.99 | 4.71 | 4.81 | 4.81 | 2.34% | 24,057 |
| Mar 24, 2026 | 4.67 | 4.84 | 4.67 | 4.70 | 4.70 | -2.08% | 55,882 |
| Mar 23, 2026 | 4.63 | 4.92 | 4.57 | 4.80 | 4.80 | 7.38% | 54,249 |
| Mar 20, 2026 | 4.47 | 4.51 | 4.36 | 4.47 | 4.47 | -1.32% | 35,885 |
| Mar 19, 2026 | 4.49 | 4.59 | 4.37 | 4.53 | 4.53 | 2.49% | 54,134 |
| Mar 18, 2026 | 4.52 | 4.61 | 4.37 | 4.42 | 4.42 | -3.49% | 76,274 |
| Mar 17, 2026 | 4.50 | 4.70 | 4.46 | 4.58 | 4.58 | 2.46% | 24,336 |
| Mar 16, 2026 | 4.62 | 4.67 | 4.43 | 4.47 | 4.47 | -0.67% | 38,162 |
| Mar 13, 2026 | 4.48 | 4.63 | 4.40 | 4.50 | 4.50 | 1.81% | 45,405 |
| Mar 12, 2026 | 4.55 | 4.58 | 4.30 | 4.42 | 4.42 | -2.86% | 91,396 |
| Mar 11, 2026 | 4.74 | 4.80 | 4.53 | 4.55 | 4.55 | -4.01% | 28,810 |
| Mar 10, 2026 | 4.66 | 4.98 | 4.55 | 4.74 | 4.74 | 3.83% | 56,180 |
| Mar 9, 2026 | 4.63 | 4.64 | 4.09 | 4.57 | 4.57 | -3.08% | 121,111 |
| Mar 6, 2026 | 5.07 | 5.35 | 4.69 | 4.71 | 4.71 | -8.72% | 112,312 |
| Mar 5, 2026 | 5.24 | 5.39 | 5.07 | 5.16 | 5.16 | -2.46% | 34,334 |
| Mar 4, 2026 | 5.54 | 5.83 | 5.13 | 5.29 | 5.29 | -4.51% | 180,962 |
| Mar 3, 2026 | 5.55 | 5.87 | 5.32 | 5.54 | 5.54 | -3.65% | 89,398 |
| Mar 2, 2026 | 5.83 | 6.08 | 5.73 | 5.75 | 5.75 | -3.69% | 51,423 |