Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
3.090
-0.070 (-2.22%)
At close: Jul 20, 2026, 4:00 PM EDT
3.090
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:00 PM EDT
Rent the Runway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | - | -1.58% | 20,653 |
| Jul 17, 2026 | 3.30 | 3.34 | 3.16 | 3.16 | 3.16 | -4.53% | 34,014 |
| Jul 16, 2026 | 3.33 | 3.35 | 3.27 | 3.31 | 3.31 | - | 49,667 |
| Jul 15, 2026 | 3.30 | 3.48 | 3.26 | 3.31 | 3.31 | 2.16% | 85,975 |
| Jul 14, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -2.99% | 37,535 |
| 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 |
| Jul 9, 2026 | 3.32 | 3.42 | 3.25 | 3.33 | 3.33 | -1.19% | 47,340 |
| Jul 8, 2026 | 3.41 | 3.48 | 3.35 | 3.37 | 3.37 | -1.46% | 34,415 |
| Jul 7, 2026 | 3.32 | 3.53 | 3.31 | 3.42 | 3.42 | 3.95% | 85,353 |
| Jul 6, 2026 | 3.45 | 3.50 | 3.29 | 3.29 | 3.29 | -4.64% | 36,842 |
| Jul 2, 2026 | 3.36 | 3.51 | 3.29 | 3.45 | 3.45 | 4.23% | 177,048 |
| Jul 1, 2026 | 3.16 | 3.42 | 3.16 | 3.31 | 3.31 | 5.08% | 56,766 |
| Jun 30, 2026 | 3.14 | 3.19 | 3.01 | 3.15 | 3.15 | -0.32% | 69,308 |
| Jun 29, 2026 | 3.25 | 3.26 | 3.01 | 3.16 | 3.16 | -3.36% | 101,357 |
| Jun 26, 2026 | 3.06 | 3.32 | 3.06 | 3.27 | 3.27 | 5.48% | 931,158 |
| Jun 25, 2026 | 3.25 | 3.30 | 3.07 | 3.10 | 3.10 | -3.43% | 79,434 |
| Jun 24, 2026 | 3.34 | 3.42 | 3.17 | 3.21 | 3.21 | -4.46% | 74,320 |
| Jun 23, 2026 | 3.08 | 3.38 | 3.06 | 3.36 | 3.36 | 7.35% | 76,245 |
| Jun 22, 2026 | 3.42 | 3.45 | 3.12 | 3.13 | 3.13 | -7.94% | 143,789 |
| Jun 18, 2026 | 3.40 | 3.53 | 3.35 | 3.40 | 3.40 | 0.29% | 88,878 |
| Jun 17, 2026 | 3.51 | 3.57 | 3.37 | 3.39 | 3.39 | -2.31% | 56,153 |
| Jun 16, 2026 | 3.58 | 3.70 | 3.47 | 3.47 | 3.47 | -1.98% | 94,434 |
| Jun 15, 2026 | 3.58 | 3.72 | 3.54 | 3.54 | 3.54 | 1.43% | 93,035 |
| Jun 12, 2026 | 3.52 | 3.56 | 3.44 | 3.49 | 3.49 | -1.69% | 45,746 |
| Jun 11, 2026 | 3.54 | 3.58 | 3.42 | 3.55 | 3.55 | 2.60% | 34,478 |
| Jun 10, 2026 | 3.48 | 3.62 | 3.45 | 3.46 | 3.46 | -0.29% | 82,846 |
| Jun 9, 2026 | 3.43 | 3.57 | 3.39 | 3.47 | 3.47 | 2.66% | 89,200 |
| Jun 8, 2026 | 3.41 | 3.45 | 3.34 | 3.38 | 3.38 | 1.50% | 52,311 |
| Jun 5, 2026 | 3.45 | 3.54 | 3.30 | 3.33 | 3.33 | -3.48% | 73,462 |
| Jun 4, 2026 | 3.72 | 3.83 | 3.45 | 3.45 | 3.45 | -7.01% | 86,070 |
| Jun 3, 2026 | 4.00 | 4.00 | 3.56 | 3.71 | 3.71 | -0.27% | 255,247 |
| Jun 2, 2026 | 4.00 | 4.00 | 3.70 | 3.72 | 3.72 | -6.30% | 100,878 |
| Jun 1, 2026 | 3.93 | 4.05 | 3.80 | 3.97 | 3.97 | 0.51% | 84,418 |
| May 29, 2026 | 4.02 | 4.03 | 3.88 | 3.95 | 3.95 | -1.50% | 36,017 |
| May 28, 2026 | 3.88 | 4.01 | 3.77 | 4.01 | 4.01 | 3.89% | 107,081 |
| May 27, 2026 | 3.94 | 4.19 | 3.85 | 3.86 | 3.86 | -2.03% | 104,492 |
| May 26, 2026 | 3.70 | 4.38 | 3.62 | 3.94 | 3.94 | 7.65% | 263,295 |
| May 22, 2026 | 3.64 | 3.86 | 3.59 | 3.66 | 3.66 | - | 57,677 |
| May 21, 2026 | 3.83 | 3.85 | 3.53 | 3.66 | 3.66 | -3.43% | 57,956 |
| May 20, 2026 | 3.45 | 3.80 | 3.36 | 3.79 | 3.79 | 11.14% | 61,272 |
| May 19, 2026 | 3.54 | 3.60 | 3.35 | 3.41 | 3.41 | -3.67% | 103,474 |
| May 18, 2026 | 3.81 | 4.07 | 3.50 | 3.54 | 3.54 | -6.84% | 137,566 |
| May 15, 2026 | 4.01 | 4.10 | 3.80 | 3.80 | 3.80 | -7.99% | 93,130 |
| May 14, 2026 | 4.21 | 4.32 | 4.04 | 4.13 | 4.13 | -0.96% | 56,043 |
| May 13, 2026 | 4.37 | 4.37 | 3.70 | 4.17 | 4.17 | -6.08% | 321,872 |
| May 12, 2026 | 4.55 | 4.55 | 4.40 | 4.44 | 4.44 | -2.20% | 65,727 |
| 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 |