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 )

11.00 -0.54 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.6000 0.6000 0.5000 0.5275 1,449,655 -0.06(-10.03%)
Dec 28, 2023 0.6000 0.6000 0.5755 0.5863 730,802 -0.02(-3.51%)
Dec 27, 2023 0.6640 0.6850 0.5926 0.6076 742,550 -0.05(-8.11%)
Dec 26, 2023 0.6700 0.6800 0.6373 0.6612 344,400 -0.01(-1.62%)
Dec 22, 2023 0.6575 0.7000 0.6575 0.6721 447,354 -0.01(-1.21%)
Dec 21, 2023 0.6800 0.7000 0.6500 0.6803 571,949 +0.00(+0.09%)
Dec 20, 2023 0.6765 0.7000 0.6700 0.6797 364,398 +0.00(+0.59%)
Dec 19, 2023 0.7700 0.7900 0.6750 0.6757 889,329 -0.08(-10.92%)
Dec 18, 2023 0.7970 0.8379 0.7273 0.7585 1,112,100 -0.06(-7.39%)
Dec 15, 2023 0.8375 0.8500 0.7920 0.8190 962,920 +0.00(+0.00%)
Dec 14, 2023 0.7700 0.8400 0.7720 0.8190 832,959 +0.04(+4.62%)
Dec 13, 2023 0.7811 0.8263 0.7000 0.7828 998,432 +0.00(+0.13%)
Dec 12, 2023 0.7600 0.8500 0.7100 0.7818 1,558,549 -0.02(-2.27%)
Dec 11, 2023 0.6200 0.9292 0.6100 0.8000 4,029,613 +0.17(+26.44%)
Dec 08, 2023 0.6500 0.6700 0.6100 0.6327 747,543 +0.01(+1.23%)
Dec 07, 2023 0.6000 0.7200 0.5930 0.6250 1,307,630 -0.00(-0.51%)
Dec 06, 2023 0.6000 0.6656 0.4800 0.6282 4,626,394 -0.04(-5.92%)
Dec 05, 2023 0.6300 0.7167 0.6202 0.6677 1,346,376 +0.05(+7.97%)
Dec 04, 2023 0.6006 0.6396 0.6006 0.6184 1,451,198 +0.03(+4.81%)
Dec 01, 2023 0.5656 0.6000 0.5401 0.5900 525,540 +0.05(+9.52%)
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%)
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.