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 )

10.00 +0.13 (+1.32%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 4.750 4.750 4.395 4.450 709,905 -0.25(-5.32%)
Aug 30, 2022 5.050 5.130 4.560 4.700 721,716 -0.32(-6.37%)
Aug 29, 2022 5.220 5.360 4.990 5.020 498,266 -0.24(-4.56%)
Aug 26, 2022 5.700 5.740 5.230 5.260 558,429 -0.45(-7.88%)
Aug 25, 2022 5.540 5.740 5.460 5.710 427,124 +0.21(+3.82%)
Aug 24, 2022 5.540 5.740 5.480 5.500 339,866 -0.03(-0.54%)
Aug 23, 2022 5.310 5.710 5.310 5.530 1,174,565 +0.19(+3.56%)
Aug 22, 2022 5.070 5.370 5.050 5.340 1,114,560 +0.10(+1.91%)
Aug 19, 2022 5.210 5.270 5.060 5.240 727,623 -0.15(-2.78%)
Aug 18, 2022 5.140 5.420 4.959 5.390 430,351 +0.23(+4.46%)
Aug 17, 2022 5.330 5.450 5.110 5.160 754,487 -0.32(-5.84%)
Aug 16, 2022 5.100 5.660 4.810 5.480 1,409,638 +0.32(+6.20%)
Aug 15, 2022 5.240 5.310 5.060 5.160 484,318 -0.13(-2.46%)
Aug 12, 2022 5.380 5.380 5.200 5.290 489,205 -0.02(-0.38%)
Aug 11, 2022 5.340 5.680 5.250 5.310 669,020 +0.10(+1.92%)
Aug 10, 2022 5.300 5.320 5.000 5.210 458,696 +0.08(+1.56%)
Aug 09, 2022 5.230 5.310 4.990 5.130 1,485,131 -0.21(-3.93%)
Aug 08, 2022 4.790 5.400 4.680 5.340 1,044,298 +0.65(+13.86%)
Aug 05, 2022 4.760 4.760 4.490 4.690 517,899 +0.06(+1.30%)
Aug 04, 2022 4.650 4.760 4.520 4.630 740,040 -0.09(-1.91%)
Aug 03, 2022 4.700 4.960 4.670 4.720 365,481 +0.13(+2.83%)
Aug 02, 2022 4.500 4.650 4.480 4.590 377,142 +0.01(+0.22%)
Aug 01, 2022 4.430 4.730 4.390 4.580 593,717 +0.14(+3.15%)
Jul 29, 2022 4.430 4.900 4.350 4.440 688,223 +0.02(+0.45%)
Jul 28, 2022 4.330 4.440 4.120 4.420 344,005 +0.09(+2.08%)
Jul 27, 2022 4.130 4.390 4.120 4.330 715,425 +0.28(+6.91%)
Jul 26, 2022 4.090 4.190 3.805 4.050 404,929 -0.14(-3.34%)
Jul 25, 2022 4.210 4.260 4.041 4.190 310,703 -0.02(-0.48%)
Jul 22, 2022 4.640 4.640 4.155 4.210 484,421 -0.42(-9.07%)
Jul 21, 2022 4.600 4.630 4.300 4.630 502,166 +0.06(+1.31%)
Jul 20, 2022 4.370 4.930 4.200 4.570 942,464 +0.16(+3.63%)
Jul 19, 2022 3.930 4.480 3.930 4.410 1,369,071 +0.58(+15.14%)
Jul 18, 2022 3.800 3.970 3.790 3.830 665,119 +0.10(+2.68%)
Jul 15, 2022 3.560 3.760 3.400 3.730 698,942 +0.24(+6.88%)
Jul 14, 2022 3.480 3.600 3.420 3.490 416,204 -0.06(-1.69%)
Jul 13, 2022 3.790 3.900 3.550 3.550 497,371 -0.38(-9.67%)
Jul 12, 2022 3.720 3.940 3.720 3.930 613,215 +0.20(+5.36%)
Jul 11, 2022 3.800 3.890 3.610 3.730 572,852 -0.18(-4.60%)
Jul 08, 2022 3.670 3.995 3.660 3.910 737,656 +0.16(+4.27%)
Jul 07, 2022 3.550 3.780 3.440 3.750 733,922 +0.23(+6.53%)
Jul 06, 2022 3.420 3.560 3.340 3.520 439,286 +0.11(+3.23%)
Jul 05, 2022 3.070 3.500 2.990 3.410 885,678 +0.30(+9.65%)
Jul 01, 2022 3.060 3.180 3.010 3.110 620,080 +0.04(+1.30%)
Jun 30, 2022 3.380 3.380 3.040 3.070 883,791 -0.22(-6.69%)
Jun 29, 2022 3.300 3.385 3.200 3.290 439,179 +0.00(+0.00%)
Jun 28, 2022 3.550 3.600 3.290 3.290 643,429 -0.19(-5.46%)
Jun 27, 2022 3.860 3.970 3.480 3.480 846,536 -0.37(-9.61%)
Jun 24, 2022 3.510 3.910 3.450 3.850 5,002,661 +0.36(+10.32%)
Jun 23, 2022 3.400 3.600 3.370 3.490 691,228 +0.10(+2.95%)
Jun 22, 2022 3.340 3.510 3.305 3.390 680,956 +0.03(+0.89%)
Jun 21, 2022 3.270 3.570 3.270 3.360 965,510 +0.15(+4.67%)
Jun 17, 2022 3.120 3.240 3.000 3.210 1,330,639 +0.10(+3.22%)
Jun 16, 2022 3.300 3.305 3.020 3.110 1,380,635 -0.25(-7.44%)
Jun 15, 2022 3.270 3.480 3.230 3.360 2,044,904 +0.14(+4.35%)
Jun 14, 2022 3.280 3.340 3.130 3.220 1,125,352 +0.08(+2.55%)
Jun 13, 2022 3.190 3.348 3.050 3.140 1,220,668 -0.25(-7.37%)
Jun 10, 2022 3.690 4.240 3.340 3.390 8,407,522 -0.14(-3.97%)
Jun 09, 2022 3.830 3.830 3.360 3.530 2,292,398 -0.20(-5.36%)
Jun 08, 2022 4.020 4.082 3.610 3.730 1,872,882 -0.33(-8.13%)
Jun 07, 2022 4.300 4.310 3.840 4.060 1,193,439 -0.39(-8.76%)
Jun 06, 2022 4.520 4.570 4.370 4.450 825,733 +0.03(+0.68%)
Jun 03, 2022 4.370 4.460 4.230 4.420 621,135 -0.07(-1.56%)
Jun 02, 2022 4.040 4.540 4.040 4.490 589,515 +0.43(+10.59%)
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.