Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
4.950
-0.560 (-10.16%)
Apr 20, 2026, 4:00 PM EDT - Market closed
Rent the Runway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 6.14 | 6.30 | 5.95 | 5.97 | 5.97 | -4.94% | 40,868 |
| Feb 26, 2026 | 6.30 | 6.35 | 6.04 | 6.28 | 6.28 | -0.16% | 33,687 |
| Feb 25, 2026 | 6.43 | 6.57 | 6.21 | 6.29 | 6.29 | -2.18% | 19,043 |
| Feb 24, 2026 | 6.30 | 6.56 | 6.30 | 6.43 | 6.43 | 2.55% | 43,684 |
| Feb 23, 2026 | 6.38 | 6.42 | 6.13 | 6.27 | 6.27 | -1.26% | 21,433 |
| Feb 20, 2026 | 6.34 | 6.68 | 6.30 | 6.35 | 6.35 | -0.31% | 39,137 |
| Feb 19, 2026 | 6.13 | 6.40 | 6.13 | 6.37 | 6.37 | 3.07% | 37,143 |
| Feb 18, 2026 | 6.02 | 6.39 | 6.02 | 6.18 | 6.18 | 3.34% | 93,352 |
| Feb 17, 2026 | 5.95 | 6.32 | 5.86 | 5.98 | 5.98 | 0.17% | 35,650 |
| Feb 13, 2026 | 5.83 | 6.12 | 5.72 | 5.97 | 5.97 | 3.47% | 41,360 |
| Feb 12, 2026 | 6.41 | 6.55 | 5.67 | 5.77 | 5.77 | -9.98% | 75,618 |
| Feb 11, 2026 | 6.72 | 6.72 | 6.32 | 6.41 | 6.41 | -3.90% | 58,248 |
| Feb 10, 2026 | 6.83 | 7.17 | 6.67 | 6.67 | 6.67 | -2.77% | 64,574 |
| Feb 9, 2026 | 6.78 | 7.08 | 6.75 | 6.86 | 6.86 | 0.73% | 57,494 |
| Feb 6, 2026 | 6.23 | 7.03 | 6.23 | 6.81 | 6.81 | 11.82% | 117,063 |