Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rent The Runway Inc Cl A (NQ: RENT )

9.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.120 6.280 5.950 6.070 312,510 -0.05(-0.82%)
Feb 25, 2022 5.950 6.180 5.770 6.120 513,891 +0.22(+3.73%)
Feb 24, 2022 4.990 5.940 4.980 5.900 538,846 +0.52(+9.67%)
Feb 23, 2022 5.510 5.680 5.300 5.380 328,939 -0.06(-1.10%)
Feb 22, 2022 5.640 5.760 5.240 5.440 391,167 -0.12(-2.16%)
Feb 18, 2022 5.560 0 -0.24(-4.06%)
Feb 17, 2022 5.580 5.820 5.570 5.795 439,553 +0.25(+4.41%)
Feb 16, 2022 6.190 6.200 5.500 5.550 668,551 -0.64(-10.34%)
Feb 15, 2022 5.910 6.320 5.850 6.190 384,051 +0.40(+6.91%)
Feb 14, 2022 5.700 6.065 5.700 5.790 234,541 -0.01(-0.17%)
Feb 11, 2022 6.000 6.196 5.600 5.800 523,275 -0.21(-3.49%)
Feb 10, 2022 5.950 6.530 5.830 6.010 766,963 -0.10(-1.64%)
Feb 09, 2022 6.270 6.320 5.920 6.110 442,586 +0.05(+0.83%)
Feb 08, 2022 5.550 6.110 5.400 6.060 477,798 +0.47(+8.41%)
Feb 07, 2022 5.480 5.824 5.350 5.590 748,224 +0.16(+2.95%)
Feb 04, 2022 5.030 5.500 4.710 5.430 1,102,943 +0.44(+8.82%)
Feb 03, 2022 4.990 4.930 4.990 736,957 -0.11(-2.16%)
Feb 02, 2022 5.930 5.930 4.980 5.100 1,481,891 -0.82(-13.85%)
Feb 01, 2022 5.920 5.950 5.460 5.920 1,086,809 +0.15(+2.60%)
Jan 31, 2022 5.170 5.770 1,228,501 +0.59(+11.39%)
Jan 28, 2022 4.880 5.190 4.640 5.180 717,873 +0.31(+6.37%)
Jan 27, 2022 5.080 5.330 4.830 4.870 709,526 -0.17(-3.37%)
Jan 26, 2022 5.340 5.600 4.920 5.040 953,231 -0.15(-2.89%)
Jan 25, 2022 5.190 5.490 5.070 5.190 774,574 -0.16(-2.99%)
Jan 24, 2022 4.610 5.390 4.370 5.350 1,878,782 +0.62(+13.11%)
Jan 21, 2022 4.970 5.110 4.650 4.730 1,095,954 -0.28(-5.59%)
Jan 20, 2022 5.240 5.640 4.960 5.010 703,473 -0.20(-3.84%)
Jan 19, 2022 5.190 5.540 5.010 5.210 1,028,875 +0.16(+3.17%)
Jan 18, 2022 5.370 5.490 5.010 5.050 1,214,168 -0.38(-7.00%)
Jan 14, 2022 5.430 0 -0.28(-4.90%)
Jan 13, 2022 6.380 6.510 5.690 5.710 729,665 -0.67(-10.50%)
Jan 12, 2022 6.800 6.960 6.370 6.380 605,106 -0.32(-4.78%)
Jan 11, 2022 6.550 6.900 6.360 6.700 1,098,466 +0.04(+0.60%)
Jan 10, 2022 6.520 6.680 6.095 6.660 1,905,567 +0.04(+0.60%)
Jan 07, 2022 7.460 7.500 6.555 6.620 1,199,958 -0.80(-10.78%)
Jan 06, 2022 7.250 7.580 6.910 7.420 1,054,744 +0.11(+1.50%)
Jan 05, 2022 7.870 8.150 7.070 7.310 1,043,087 -0.63(-7.93%)
Jan 04, 2022 8.400 8.500 7.580 7.940 847,902 -0.46(-5.48%)
Jan 03, 2022 8.300 8.510 7.900 8.400 483,230 +0.25(+3.07%)
Dec 31, 2021 8.360 8.660 8.080 8.150 449,779 -0.23(-2.74%)
Dec 30, 2021 8.120 8.750 8.120 8.380 579,917 +0.09(+1.09%)
Dec 29, 2021 8.040 8.360 7.690 8.290 702,836 +0.25(+3.11%)
Dec 28, 2021 8.940 9.190 7.870 8.040 1,139,632 -0.90(-10.07%)
Dec 27, 2021 8.810 9.200 8.600 8.940 394,904 +0.14(+1.59%)
Dec 23, 2021 8.460 9.245 8.241 8.800 788,998 +0.40(+4.76%)
Dec 22, 2021 8.850 9.120 8.300 8.400 559,003 -0.46(-5.19%)
Dec 21, 2021 8.900 9.200 8.680 8.860 583,920 +0.17(+1.96%)
Dec 20, 2021 8.640 9.180 8.460 8.690 924,672 +0.05(+0.58%)
Dec 17, 2021 8.910 9.050 8.060 8.640 4,673,365 -0.25(-2.81%)
Dec 16, 2021 9.890 10.74 8.800 8.890 1,707,522 -1.02(-10.29%)
Dec 15, 2021 9.680 9.990 8.910 9.910 1,986,640 +0.11(+1.12%)
Dec 14, 2021 9.700 10.15 9.470 9.800 1,126,365 +0.12(+1.24%)
Dec 13, 2021 10.19 10.41 9.560 9.680 945,476 -0.43(-4.25%)
Dec 10, 2021 11.00 11.27 9.500 10.11 1,692,832 -0.91(-8.26%)
Dec 09, 2021 10.40 11.18 9.810 11.02 2,555,327 -0.48(-4.17%)
Dec 08, 2021 12.50 13.24 11.30 11.50 2,734,806 -1.31(-10.23%)
Dec 07, 2021 11.61 13.37 11.12 12.81 1,528,398 +1.82(+16.56%)
Dec 06, 2021 12.25 12.35 10.88 10.99 1,416,125 -1.14(-9.40%)
Dec 03, 2021 12.98 13.00 11.50 12.13 1,143,474 -0.45(-3.58%)
Dec 02, 2021 12.16 12.62 12.01 12.58 878,570 +0.33(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.