Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
1.770
-0.060 (-3.28%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Rent the Runway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.78 | 1.85 | 1.71 | 1.77 | 1.77 | -3.28% | 168,144 |
| Oct 8, 2026 | 1.65 | 1.85 | 1.65 | 1.83 | 1.83 | 8.93% | 193,318 |
| Oct 7, 2026 | 1.62 | 1.74 | 1.58 | 1.68 | 1.68 | 1.82% | 114,099 |
| Oct 6, 2026 | 1.55 | 1.70 | 1.55 | 1.65 | 1.65 | 6.45% | 177,698 |
| Oct 5, 2026 | 1.53 | 1.58 | 1.51 | 1.55 | 1.55 | - | 125,912 |
| Oct 2, 2026 | 1.67 | 1.74 | 1.52 | 1.55 | 1.55 | -6.06% | 197,069 |
| Oct 1, 2026 | 1.62 | 1.74 | 1.61 | 1.65 | 1.65 | - | 131,680 |
| Sep 30, 2026 | 1.63 | 1.72 | 1.62 | 1.65 | 1.65 | -1.79% | 192,962 |
| Sep 29, 2026 | 1.61 | 1.71 | 1.60 | 1.68 | 1.68 | 4.35% | 145,531 |
| Sep 28, 2026 | 1.64 | 1.66 | 1.53 | 1.61 | 1.61 | -3.59% | 183,307 |
| Sep 25, 2026 | 1.79 | 1.79 | 1.63 | 1.67 | 1.67 | -6.70% | 216,781 |
| Sep 24, 2026 | 1.70 | 1.82 | 1.60 | 1.79 | 1.79 | 5.29% | 271,124 |
| Sep 23, 2026 | 1.84 | 1.88 | 1.67 | 1.70 | 1.70 | -9.57% | 183,396 |
| Sep 22, 2026 | 1.91 | 1.91 | 1.81 | 1.88 | 1.88 | -3.09% | 160,477 |
| Sep 21, 2026 | 1.87 | 2.00 | 1.77 | 1.94 | 1.94 | 4.30% | 159,751 |
| Sep 18, 2026 | 1.91 | 1.91 | 1.72 | 1.86 | 1.86 | -3.63% | 829,272 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.85 | 1.93 | 1.93 | -0.52% | 190,465 |
| Sep 16, 2026 | 2.07 | 2.07 | 1.87 | 1.94 | 1.94 | -6.28% | 233,195 |
| Sep 15, 2026 | 1.82 | 2.13 | 1.75 | 2.07 | 2.07 | 7.25% | 614,453 |
| Sep 14, 2026 | 2.47 | 2.47 | 1.86 | 1.93 | 1.93 | -21.22% | 829,490 |
| Sep 11, 2026 | 2.99 | 2.99 | 2.26 | 2.45 | 2.45 | -13.12% | 707,435 |
| Sep 10, 2026 | 3.08 | 3.10 | 2.68 | 2.82 | 2.82 | -6.16% | 164,497 |
| Sep 9, 2026 | 3.20 | 3.28 | 2.60 | 3.01 | 3.01 | -6.09% | 282,154 |
| Sep 8, 2026 | 3.75 | 3.75 | 3.09 | 3.20 | 3.20 | -15.90% | 290,961 |
| Sep 4, 2026 | 3.86 | 3.89 | 3.76 | 3.81 | 3.81 | -2.69% | 30,061 |
| Sep 3, 2026 | 3.80 | 3.93 | 3.72 | 3.91 | 3.91 | 2.89% | 54,476 |
| Sep 2, 2026 | 3.70 | 3.83 | 3.64 | 3.80 | 3.80 | 2.70% | 78,786 |
| Sep 1, 2026 | 3.53 | 3.70 | 3.51 | 3.70 | 3.70 | 3.93% | 48,762 |
| Aug 31, 2026 | 3.60 | 3.75 | 3.47 | 3.56 | 3.56 | -0.84% | 29,657 |
| Aug 28, 2026 | 3.65 | 3.75 | 3.57 | 3.59 | 3.59 | -0.55% | 37,216 |
| Aug 27, 2026 | 3.63 | 3.70 | 3.55 | 3.61 | 3.61 | - | 21,159 |
| Aug 26, 2026 | 3.67 | 3.69 | 3.58 | 3.61 | 3.61 | -1.10% | 22,021 |
| Aug 25, 2026 | 3.60 | 3.67 | 3.53 | 3.65 | 3.65 | 2.82% | 21,203 |
| Aug 24, 2026 | 3.76 | 3.84 | 3.55 | 3.55 | 3.55 | -6.58% | 45,015 |
| Aug 21, 2026 | 3.70 | 3.89 | 3.70 | 3.80 | 3.80 | 3.83% | 52,383 |
| Aug 20, 2026 | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | -2.14% | 34,271 |
| Aug 19, 2026 | 3.81 | 3.85 | 3.65 | 3.74 | 3.74 | -0.53% | 43,788 |
| Aug 18, 2026 | 3.67 | 3.76 | 3.61 | 3.76 | 3.76 | 3.30% | 61,551 |
| Aug 17, 2026 | 3.54 | 3.67 | 3.46 | 3.64 | 3.64 | 3.12% | 31,872 |
| 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% | 25,859 |
| Aug 12, 2026 | 3.65 | 3.70 | 3.52 | 3.55 | 3.55 | -2.47% | 35,965 |
| Aug 11, 2026 | 3.66 | 3.66 | 3.57 | 3.64 | 3.64 | - | 16,793 |
| Aug 10, 2026 | 3.68 | 3.70 | 3.59 | 3.64 | 3.64 | -1.09% | 20,917 |
| Aug 7, 2026 | 3.67 | 3.70 | 3.56 | 3.68 | 3.68 | 1.66% | 13,452 |
| Aug 6, 2026 | 3.56 | 3.69 | 3.50 | 3.62 | 3.62 | 2.55% | 62,401 |
| Aug 5, 2026 | 3.65 | 3.69 | 3.50 | 3.53 | 3.53 | -3.29% | 49,423 |
| Aug 4, 2026 | 3.72 | 3.84 | 3.54 | 3.65 | 3.65 | -2.80% | 46,679 |
| 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 |