Skip to main content

Rent The Runway Inc Cl A (NQ: RENT )

0.3380 -0.0040 (-1.17%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.6900 0.7169 0.6580 0.6806 990,130 +0.00(+0.09%)
Sep 28, 2023 0.7000 0.7160 0.6731 0.6800 1,291,416 -0.02(-3.22%)
Sep 27, 2023 0.7100 0.7470 0.6800 0.7026 622,298 +0.00(+0.52%)
Sep 26, 2023 0.7500 0.7833 0.6800 0.6990 660,408 -0.04(-5.77%)
Sep 25, 2023 0.7300 0.7456 0.7364 0.7418 681,658 +0.02(+2.06%)
Sep 22, 2023 0.7600 0.7776 0.7251 0.7268 450,832 -0.04(-4.68%)
Sep 21, 2023 0.7980 0.8373 0.7600 0.7625 954,200 -0.04(-4.75%)
Sep 20, 2023 0.8660 0.8780 0.8000 0.8005 450,102 -0.05(-5.96%)
Sep 19, 2023 0.8250 0.8744 0.8080 0.8512 663,516 +0.03(+3.38%)
Sep 18, 2023 0.8701 0.8701 0.7802 0.8234 1,649,455 -0.04(-4.26%)
Sep 15, 2023 0.8998 0.9094 0.8600 0.8600 988,408 -0.04(-4.19%)
Sep 14, 2023 0.8854 0.9100 0.8700 0.8976 891,341 +0.01(+0.85%)
Sep 13, 2023 0.9100 0.9399 0.8720 0.8900 945,347 -0.00(-0.34%)
Sep 12, 2023 0.9200 0.9600 0.8810 0.8930 1,107,620 -0.06(-6.00%)
Sep 11, 2023 0.9300 0.9800 0.8700 0.9500 3,287,687 -0.03(-3.07%)
Sep 08, 2023 1.070 1.100 0.8600 0.9801 7,580,279 -0.38(-27.93%)
Sep 07, 2023 1.350 1.415 1.260 1.360 1,470,539 +0.00(+0.00%)
Sep 06, 2023 1.480 1.500 1.320 1.360 1,092,001 -0.10(-6.85%)
Sep 05, 2023 1.460 1.600 1.400 1.460 2,123,039 +0.03(+2.10%)
Sep 01, 2023 1.410 1.470 1.410 1.430 396,727 +0.05(+3.62%)
Aug 31, 2023 1.420 1.425 1.380 1.380 281,292 -0.03(-2.13%)
Aug 30, 2023 1.430 1.440 1.390 1.410 448,714 -0.03(-2.08%)
Aug 29, 2023 1.390 1.460 1.365 1.440 432,840 +0.05(+3.60%)
Aug 28, 2023 1.310 1.420 1.300 1.390 722,702 +0.09(+6.92%)
Aug 25, 2023 1.330 1.330 1.250 1.300 561,402 -0.01(-0.76%)
Aug 24, 2023 1.350 1.365 1.300 1.310 290,490 -0.03(-2.24%)
Aug 23, 2023 1.350 1.350 1.290 1.340 349,430 +0.00(+0.00%)
Aug 22, 2023 1.340 1.360 1.300 1.340 292,209 +0.00(+0.00%)
Aug 21, 2023 1.360 1.360 1.280 1.340 449,373 -0.01(-0.74%)
Aug 18, 2023 1.320 1.400 1.310 1.350 426,803 -0.01(-0.74%)
Aug 17, 2023 1.390 1.400 1.340 1.360 796,389 -0.02(-1.45%)
Aug 16, 2023 1.460 1.460 1.355 1.380 885,376 -0.08(-5.48%)
Aug 15, 2023 1.530 1.540 1.440 1.460 562,423 -0.07(-4.58%)
Aug 14, 2023 1.560 1.560 1.507 1.530 308,962 -0.02(-1.29%)
Aug 11, 2023 1.550 1.565 1.500 1.550 364,040 +0.00(+0.00%)
Aug 10, 2023 1.510 1.600 1.508 1.550 630,326 +0.05(+3.33%)
Aug 09, 2023 1.560 1.590 1.490 1.500 746,034 -0.05(-3.23%)
Aug 08, 2023 1.590 1.590 1.510 1.550 528,557 -0.06(-3.73%)
Aug 07, 2023 1.650 1.650 1.540 1.610 613,214 -0.05(-3.01%)
Aug 04, 2023 1.660 1.690 1.500 1.660 735,752 -0.01(-0.60%)
Aug 03, 2023 1.640 1.700 1.640 1.670 315,245 -0.03(-1.76%)
Aug 02, 2023 1.750 1.780 1.610 1.700 1,348,238 -0.09(-5.03%)
Aug 01, 2023 1.850 1.850 1.750 1.790 706,400 -0.06(-3.24%)
Jul 31, 2023 1.830 1.910 1.810 1.850 878,221 +0.04(+2.21%)
Jul 28, 2023 1.790 1.840 1.770 1.810 465,016 +0.05(+2.84%)
Jul 27, 2023 1.840 1.860 1.750 1.760 1,009,757 -0.04(-2.22%)
Jul 26, 2023 1.830 1.855 1.790 1.800 539,362 -0.03(-1.64%)
Jul 25, 2023 1.830 1.850 1.780 1.830 488,228 -0.02(-1.08%)
Jul 24, 2023 1.900 1.910 1.820 1.850 343,022 -0.02(-1.07%)
Jul 21, 2023 1.840 1.920 1.835 1.870 602,381 +0.05(+2.75%)
Jul 20, 2023 1.860 1.860 1.780 1.820 626,983 -0.04(-2.15%)
Jul 19, 2023 1.810 1.900 1.810 1.860 456,420 +0.02(+1.09%)
Jul 18, 2023 1.830 1.880 1.806 1.840 421,088 +0.01(+0.55%)
Jul 17, 2023 1.830 1.880 1.800 1.830 397,360 +0.01(+0.55%)
Jul 14, 2023 1.860 1.870 1.760 1.820 789,035 -0.03(-1.62%)
Jul 13, 2023 1.930 1.970 1.840 1.850 1,193,461 -0.08(-4.15%)
Jul 12, 2023 1.940 2.002 1.920 1.930 540,556 +0.00(+0.00%)
Jul 11, 2023 1.900 1.930 1.850 1.930 539,475 +0.06(+3.21%)
Jul 10, 2023 1.870 1.940 1.850 1.870 791,771 -0.01(-0.53%)
Jul 07, 2023 1.870 1.930 1.830 1.880 470,036 +0.03(+1.62%)
Jul 06, 2023 1.940 1.964 1.810 1.850 630,323 -0.14(-7.04%)
Jul 05, 2023 2.010 2.030 1.940 1.990 694,883 -0.05(-2.45%)
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.