Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
3.590
-0.020 (-0.55%)
At close: Aug 28, 2026, 4:00 PM EDT
3.570
-0.020 (-0.56%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Rent the Runway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.65 | 3.75 | 3.57 | 3.59 | 3.59 | -0.55% | 37,115 |
| Aug 27, 2026 | 3.63 | 3.70 | 3.55 | 3.61 | 3.61 | - | 21,144 |
| Aug 26, 2026 | 3.67 | 3.69 | 3.58 | 3.61 | 3.61 | -1.10% | 21,721 |
| Aug 25, 2026 | 3.60 | 3.67 | 3.53 | 3.65 | 3.65 | 2.82% | 21,179 |
| Aug 24, 2026 | 3.76 | 3.84 | 3.55 | 3.55 | 3.55 | -6.58% | 44,979 |
| Aug 21, 2026 | 3.70 | 3.89 | 3.70 | 3.80 | 3.80 | 3.83% | 52,370 |
| Aug 20, 2026 | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | -2.14% | 34,270 |
| Aug 19, 2026 | 3.81 | 3.85 | 3.65 | 3.74 | 3.74 | -0.53% | 43,787 |
| Aug 18, 2026 | 3.67 | 3.76 | 3.61 | 3.76 | 3.76 | 3.30% | 61,241 |
| Aug 17, 2026 | 3.54 | 3.67 | 3.46 | 3.64 | 3.64 | 3.12% | 31,869 |
| 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% | 25,858 |
| Aug 12, 2026 | 3.65 | 3.70 | 3.52 | 3.55 | 3.55 | -2.47% | 35,907 |
| Aug 11, 2026 | 3.66 | 3.66 | 3.57 | 3.64 | 3.64 | - | 16,792 |
| Aug 10, 2026 | 3.68 | 3.70 | 3.59 | 3.64 | 3.64 | -1.09% | 20,908 |
| 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 |