Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
3.680
+0.060 (1.66%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Rent the Runway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.67 | 3.70 | 3.56 | 3.68 | 3.68 | 1.66% | 13,451 |
| Aug 6, 2026 | 3.56 | 3.69 | 3.50 | 3.62 | 3.62 | 2.55% | 47,396 |
| Aug 5, 2026 | 3.65 | 3.69 | 3.50 | 3.53 | 3.53 | -3.29% | 49,414 |
| Aug 4, 2026 | 3.72 | 3.84 | 3.54 | 3.65 | 3.65 | -2.80% | 46,678 |
| 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 |
| Jul 9, 2026 | 3.32 | 3.42 | 3.25 | 3.33 | 3.33 | -1.19% | 47,341 |
| 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% | 85,354 |
| 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% | 177,199 |
| 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% | 69,318 |
| 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 |