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 (%)
Sep 30, 2022 2.220 2.311 2.120 2.200 613,067 -0.02(-0.90%)
Sep 29, 2022 2.320 2.335 2.145 2.220 1,032,977 -0.13(-5.53%)
Sep 28, 2022 2.390 2.430 2.350 2.350 477,925 -0.03(-1.26%)
Sep 27, 2022 2.450 2.500 2.350 2.380 602,392 +0.02(+0.85%)
Sep 26, 2022 2.360 2.535 2.260 2.360 928,454 -0.02(-0.84%)
Sep 23, 2022 2.320 2.460 2.280 2.380 1,145,667 -0.04(-1.65%)
Sep 22, 2022 2.590 2.600 2.330 2.420 1,979,628 -0.17(-6.56%)
Sep 21, 2022 2.690 2.730 2.550 2.590 1,432,948 -0.08(-3.00%)
Sep 20, 2022 2.840 2.865 2.655 2.670 1,728,326 -0.23(-8.09%)
Sep 19, 2022 2.910 3.010 2.820 2.905 1,504,731 +0.00(+0.17%)
Sep 16, 2022 3.120 3.121 2.890 2.900 3,373,844 -0.42(-12.65%)
Sep 15, 2022 2.920 3.330 2.870 3.320 2,716,001 +0.40(+13.70%)
Sep 14, 2022 3.100 3.110 2.650 2.920 3,525,866 -0.10(-3.31%)
Sep 13, 2022 3.400 3.740 2.980 3.020 10,322,329 -1.91(-38.74%)
Sep 12, 2022 4.530 5.000 4.510 4.930 2,283,103 +0.45(+10.04%)
Sep 09, 2022 4.310 4.520 4.310 4.480 396,034 +0.24(+5.66%)
Sep 08, 2022 3.970 4.270 3.920 4.240 652,745 +0.21(+5.21%)
Sep 07, 2022 3.840 4.050 3.770 4.030 446,024 +0.24(+6.33%)
Sep 06, 2022 3.990 3.990 3.750 3.790 645,631 -0.08(-2.07%)
Sep 02, 2022 4.320 4.320 3.820 3.870 1,057,154 -0.32(-7.64%)
Sep 01, 2022 4.410 4.420 4.150 4.190 605,034 -0.26(-5.84%)
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%)
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.