Skip to main content

Rent The Runway Inc Cl A (NQ: RENT )

0.3420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.5822 0.6200 0.5250 0.5387 591,775 -0.05(-8.63%)
Nov 29, 2023 0.5899 0.6000 0.5600 0.5896 231,396 +0.00(+0.48%)
Nov 28, 2023 0.5938 0.6100 0.5735 0.5868 202,500 -0.01(-1.69%)
Nov 27, 2023 0.5899 0.6200 0.5850 0.5969 455,089 -0.00(-0.35%)
Nov 24, 2023 0.5577 0.6000 0.5408 0.5990 244,299 +0.04(+7.17%)
Nov 22, 2023 0.5797 0.5995 0.5400 0.5589 264,396 -0.00(-0.39%)
Nov 21, 2023 0.6000 0.6000 0.5520 0.5611 237,723 -0.02(-3.41%)
Nov 20, 2023 0.6157 0.6200 0.5600 0.5809 539,674 -0.01(-0.94%)
Nov 17, 2023 0.5650 0.6481 0.5522 0.5864 460,537 +0.04(+7.64%)
Nov 16, 2023 0.5735 0.5847 0.5300 0.5448 239,317 -0.03(-4.54%)
Nov 15, 2023 0.6010 0.6549 0.5707 0.5707 549,045 -0.02(-3.06%)
Nov 14, 2023 0.5450 0.6083 0.5411 0.5887 834,719 +0.06(+10.64%)
Nov 13, 2023 0.5026 0.5460 0.4756 0.5321 346,881 +0.03(+6.42%)
Nov 10, 2023 0.4800 0.5100 0.4311 0.5000 677,915 +0.04(+8.93%)
Nov 09, 2023 0.4971 0.4971 0.4507 0.4590 975,533 -0.02(-4.87%)
Nov 08, 2023 0.4893 0.5487 0.4739 0.4825 329,838 -0.02(-3.17%)
Nov 07, 2023 0.4929 0.5061 0.4764 0.4983 200,619 +0.00(+0.06%)
Nov 06, 2023 0.5100 0.5455 0.4800 0.4980 425,465 -0.00(-0.44%)
Nov 03, 2023 0.4432 0.5500 0.4432 0.5002 669,549 +0.05(+10.08%)
Nov 02, 2023 0.5108 0.5450 0.4400 0.4544 1,072,914 -0.05(-9.79%)
Nov 01, 2023 0.5305 0.5600 0.5000 0.5037 341,570 -0.03(-6.18%)
Oct 31, 2023 0.5279 0.5541 0.5130 0.5369 428,324 +0.01(+1.24%)
Oct 30, 2023 0.5600 0.5591 0.5213 0.5303 259,133 -0.01(-1.56%)
Oct 27, 2023 0.6000 0.6012 0.5200 0.5387 735,895 -0.05(-8.06%)
Oct 26, 2023 0.6200 0.6400 0.5705 0.5859 333,505 -0.04(-6.06%)
Oct 25, 2023 0.6500 0.6700 0.6100 0.6237 196,417 -0.02(-2.44%)
Oct 24, 2023 0.6100 0.6507 0.6100 0.6393 353,180 +0.04(+5.93%)
Oct 23, 2023 0.6100 0.6200 0.5720 0.6035 322,193 -0.00(-0.10%)
Oct 20, 2023 0.6214 0.6398 0.5921 0.6041 269,054 -0.01(-1.37%)
Oct 19, 2023 0.6473 0.6486 0.6100 0.6125 143,079 -0.02(-2.61%)
Oct 18, 2023 0.6856 0.6856 0.6000 0.6289 263,680 -0.05(-6.73%)
Oct 17, 2023 0.6400 0.6998 0.6381 0.6743 434,423 +0.03(+5.28%)
Oct 16, 2023 0.5770 0.6431 0.5629 0.6405 521,193 +0.05(+7.61%)
Oct 13, 2023 0.6180 0.6447 0.5800 0.5952 682,388 -0.03(-4.94%)
Oct 12, 2023 0.6367 0.6695 0.6111 0.6261 925,202 -0.04(-5.65%)
Oct 11, 2023 0.6800 0.7226 0.6301 0.6636 513,381 -0.01(-1.16%)
Oct 10, 2023 0.6485 0.7057 0.6485 0.6714 385,252 +0.02(+3.45%)
Oct 09, 2023 0.6843 0.7000 0.6400 0.6490 438,197 -0.03(-4.56%)
Oct 06, 2023 0.6700 0.7000 0.6600 0.6800 400,559 +0.01(+1.04%)
Oct 05, 2023 0.7615 0.7615 0.6659 0.6730 658,039 -0.07(-8.83%)
Oct 04, 2023 0.7750 0.7777 0.7039 0.7382 580,286 +0.02(+3.45%)
Oct 03, 2023 0.7300 0.7520 0.6865 0.7136 853,695 -0.01(-0.89%)
Oct 02, 2023 0.7000 0.7532 0.6950 0.7200 696,630 +0.04(+5.79%)
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%)
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.