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 (%)
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%)
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%)
Jul 03, 2023 1.990 2.040 1.955 2.040 564,664 +0.06(+3.03%)
Jun 30, 2023 2.070 2.070 1.950 1.980 689,068 -0.01(-0.50%)
Jun 29, 2023 1.950 2.050 1.940 1.990 621,142 +0.05(+2.58%)
Jun 28, 2023 1.950 2.029 1.905 1.940 1,058,031 -0.01(-0.51%)
Jun 27, 2023 2.075 2.075 1.930 1.950 1,147,129 -0.07(-3.47%)
Jun 26, 2023 2.070 2.110 2.020 2.020 910,877 -0.04(-1.94%)
Jun 23, 2023 2.100 2.180 2.050 2.060 2,781,925 -0.07(-3.29%)
Jun 22, 2023 2.120 2.240 2.050 2.130 826,940 -0.03(-1.39%)
Jun 21, 2023 2.220 2.220 2.090 2.160 881,061 -0.04(-1.82%)
Jun 20, 2023 2.240 2.280 2.160 2.200 727,386 -0.03(-1.35%)
Jun 16, 2023 2.550 2.560 2.230 2.230 1,335,661 -0.31(-12.20%)
Jun 15, 2023 2.400 2.540 2.260 2.540 913,953 +0.12(+4.96%)
May 08, 2023 2.370 2.445 2.335 2.420 305,569 +0.03(+1.26%)
May 05, 2023 2.250 2.430 2.192 2.390 524,066 +0.21(+9.63%)
May 04, 2023 2.240 2.250 2.145 2.180 611,635 -0.08(-3.54%)
May 03, 2023 2.310 2.320 2.225 2.260 558,153 -0.03(-1.09%)
May 02, 2023 2.590 2.640 2.260 2.285 661,290 -0.29(-11.43%)
May 01, 2023 2.580 2.700 2.545 2.580 454,350 -0.03(-1.15%)
Apr 28, 2023 2.580 2.720 2.555 2.610 444,482 +0.03(+1.16%)
Apr 27, 2023 2.840 2.850 2.530 2.580 801,258 -0.27(-9.31%)
Apr 26, 2023 2.790 2.925 2.770 2.845 413,150 +0.09(+3.08%)
Apr 25, 2023 2.990 3.015 2.700 2.760 599,354 -0.27(-8.91%)
Apr 24, 2023 3.200 3.205 2.950 3.030 593,421 -0.14(-4.42%)
Apr 21, 2023 2.990 3.195 2.891 3.170 739,209 +0.17(+5.67%)
Apr 20, 2023 3.030 3.145 2.935 3.000 490,837 -0.10(-3.23%)
Apr 19, 2023 2.840 3.120 2.770 3.100 611,390 +0.19(+6.53%)
Apr 18, 2023 2.830 2.960 2.775 2.910 733,653 +0.09(+3.19%)
Apr 17, 2023 3.190 3.190 2.805 2.820 835,725 -0.37(-11.60%)
Apr 14, 2023 3.020 3.235 2.980 3.190 969,532 +0.19(+6.16%)
Apr 13, 2023 3.090 3.460 2.650 3.005 2,432,556 -0.15(-4.60%)
Apr 12, 2023 3.250 3.380 3.070 3.150 2,121,964 -0.02(-0.63%)
Apr 11, 2023 3.050 3.259 3.040 3.170 1,000,579 +0.12(+3.93%)
Apr 10, 2023 2.780 3.080 2.710 3.050 778,172 +0.28(+10.11%)
Apr 06, 2023 2.680 2.890 2.600 2.770 455,122 +0.10(+3.75%)
Apr 05, 2023 2.830 2.830 2.631 2.670 566,405 -0.19(-6.64%)
Apr 04, 2023 2.900 2.930 2.810 2.860 389,576 -0.04(-1.38%)
Apr 03, 2023 2.790 2.910 2.750 2.900 436,714 +0.05(+1.75%)
Mar 31, 2023 2.670 2.880 2.585 2.850 1,165,191 +0.23(+8.78%)
Mar 30, 2023 2.410 2.880 2.410 2.620 1,487,793 +0.18(+7.38%)
Mar 29, 2023 2.400 2.495 2.392 2.440 507,391 +0.09(+3.83%)
Mar 28, 2023 2.260 2.370 2.240 2.350 647,014 +0.06(+2.62%)
Mar 27, 2023 2.370 2.390 2.230 2.290 633,187 -0.11(-4.58%)
Mar 24, 2023 2.640 2.665 2.370 2.400 791,676 -0.29(-10.78%)
Mar 23, 2023 2.530 2.860 2.510 2.690 715,647 +0.14(+5.49%)
Mar 22, 2023 2.630 2.670 2.513 2.550 580,274 -0.08(-3.04%)
Mar 21, 2023 2.540 2.660 2.540 2.630 770,913 +0.09(+3.54%)
Mar 20, 2023 2.580 2.640 2.505 2.540 639,024 -0.04(-1.55%)
Mar 17, 2023 2.710 2.760 2.490 2.580 931,359 -0.22(-7.86%)
Mar 16, 2023 2.920 2.950 2.700 2.800 695,882 -0.16(-5.41%)
Mar 15, 2023 2.950 3.020 2.820 2.960 611,278 -0.07(-2.31%)
Mar 14, 2023 3.030 3.085 2.860 3.030 645,591 +0.09(+3.06%)
Mar 13, 2023 2.960 3.090 2.740 2.940 909,769 -0.08(-2.65%)
Mar 10, 2023 3.360 3.375 2.970 3.020 1,066,102 -0.36(-10.65%)
Mar 09, 2023 3.520 3.600 3.370 3.380 501,327 -0.14(-3.98%)
Mar 08, 2023 3.540 3.590 3.350 3.520 715,934 -0.04(-1.12%)
Mar 07, 2023 3.180 3.580 3.180 3.560 1,167,830 +0.38(+11.95%)
Mar 06, 2023 3.490 3.500 3.135 3.180 621,247 -0.31(-8.88%)
Mar 03, 2023 3.510 3.675 3.430 3.490 976,142 +0.03(+0.87%)
Mar 02, 2023 3.450 3.490 3.195 3.460 989,969 +0.00(+0.00%)
Mar 01, 2023 3.400 3.520 3.360 3.460 591,680 +0.05(+1.47%)
Feb 28, 2023 3.440 3.510 3.395 3.410 365,301 -0.02(-0.58%)
Feb 27, 2023 3.480 3.530 3.400 3.430 333,647 +0.01(+0.29%)
Feb 24, 2023 3.470 3.520 3.395 3.420 529,524 -0.14(-3.93%)
Feb 23, 2023 3.670 3.750 3.490 3.560 610,395 -0.07(-1.93%)
Feb 22, 2023 3.620 3.680 3.600 3.630 360,423 +0.01(+0.28%)
Feb 21, 2023 3.720 3.840 3.595 3.620 519,693 -0.17(-4.49%)
Feb 17, 2023 3.980 3.989 3.765 3.790 656,760 -0.19(-4.77%)
Feb 16, 2023 4.050 4.070 3.900 3.980 719,510 -0.20(-4.78%)
Feb 15, 2023 3.790 4.210 3.765 4.180 867,213 +0.37(+9.71%)
Feb 14, 2023 3.770 3.915 3.670 3.810 447,260 +0.01(+0.26%)
Feb 13, 2023 3.630 3.815 3.600 3.800 621,340 +0.17(+4.68%)
Feb 10, 2023 3.690 3.710 3.600 3.630 477,477 -0.10(-2.68%)
Feb 09, 2023 4.100 4.180 3.715 3.730 1,242,038 -0.29(-7.21%)
Feb 08, 2023 4.320 4.350 3.950 4.020 1,133,842 -0.34(-7.80%)
Feb 07, 2023 4.490 4.500 4.250 4.360 907,746 -0.15(-3.33%)
Feb 06, 2023 4.480 4.650 4.450 4.510 781,286 -0.03(-0.66%)
Feb 03, 2023 4.380 4.650 4.300 4.540 740,755 +0.04(+0.89%)
Feb 02, 2023 4.460 4.820 4.410 4.500 2,060,665 +0.15(+3.45%)
Feb 01, 2023 4.270 4.440 4.012 4.350 951,191 +0.06(+1.40%)
Jan 31, 2023 4.250 4.455 3.810 4.290 2,154,974 +0.36(+9.16%)
Jan 30, 2023 4.120 4.250 3.890 3.930 824,979 -0.22(-5.30%)
Jan 27, 2023 3.890 4.245 3.830 4.150 1,177,171 +0.25(+6.41%)
Jan 26, 2023 3.810 3.960 3.650 3.900 710,241 +0.17(+4.56%)
Jan 25, 2023 3.810 3.825 3.560 3.730 953,785 -0.15(-3.87%)
Jan 24, 2023 4.000 4.510 3.840 3.880 1,517,723 -0.14(-3.48%)
Jan 23, 2023 3.860 4.035 3.780 4.020 876,032 +0.24(+6.35%)
Jan 20, 2023 3.700 3.965 3.530 3.780 961,426 +0.06(+1.61%)
Jan 19, 2023 3.800 3.888 3.702 3.720 778,825 -0.10(-2.62%)
Jan 18, 2023 3.920 4.000 3.800 3.820 707,370 -0.04(-1.04%)
Jan 17, 2023 3.990 4.109 3.840 3.860 730,268 -0.10(-2.53%)
Jan 13, 2023 3.760 4.090 3.760 3.960 971,757 +0.09(+2.33%)
Jan 12, 2023 3.880 4.170 3.530 3.870 2,674,238 -0.05(-1.28%)
Jan 11, 2023 3.950 4.145 3.730 3.920 1,400,660 -0.02(-0.51%)
Jan 10, 2023 3.790 4.040 3.765 3.940 1,598,334 +0.14(+3.68%)
Jan 09, 2023 3.620 4.010 3.550 3.800 2,730,867 +0.22(+6.15%)
Jan 06, 2023 3.430 3.640 3.185 3.580 2,017,947 +0.15(+4.37%)
Jan 05, 2023 3.140 3.460 3.040 3.430 1,953,187 +0.27(+8.54%)
Jan 04, 2023 3.020 3.190 2.900 3.160 1,442,399 +0.21(+7.12%)
Jan 03, 2023 3.090 3.230 2.870 2.950 1,337,689 -0.10(-3.28%)
Dec 30, 2022 3.140 3.415 3.030 3.050 1,499,932 -0.15(-4.69%)
Dec 29, 2022 3.360 3.370 2.990 3.200 2,285,592 -0.08(-2.44%)
Dec 28, 2022 3.090 3.430 3.079 3.280 2,259,813 +0.16(+5.13%)
Dec 27, 2022 2.950 3.290 2.810 3.120 1,804,690 +0.13(+4.35%)
Dec 23, 2022 2.670 3.035 2.650 2.990 2,272,814 +0.27(+9.93%)
Dec 22, 2022 2.880 2.890 2.655 2.720 1,653,954 -0.22(-7.48%)
Dec 21, 2022 2.920 3.170 2.728 2.940 2,519,814 +0.12(+4.26%)
Dec 20, 2022 2.750 2.925 2.650 2.820 2,123,019 +0.07(+2.55%)
Dec 19, 2022 3.380 3.380 2.710 2.750 3,443,068 -0.67(-19.59%)
Dec 16, 2022 3.090 3.500 3.090 3.420 3,959,227 +0.31(+9.97%)
Dec 15, 2022 3.400 3.440 3.010 3.110 3,441,500 -0.53(-14.56%)
Dec 14, 2022 3.000 3.800 2.901 3.640 9,005,772 +0.66(+22.15%)
Dec 13, 2022 3.320 3.330 2.750 2.980 6,264,207 -0.10(-3.25%)
Dec 12, 2022 2.480 3.240 2.450 3.080 13,394,663 +0.50(+19.38%)
Dec 09, 2022 2.080 2.840 1.930 2.580 18,246,524 +0.21(+8.86%)
Dec 08, 2022 1.520 2.500 1.517 2.370 47,412,472 +1.01(+74.26%)
Dec 07, 2022 1.340 1.390 1.280 1.360 2,816,964 +0.01(+0.74%)
Dec 06, 2022 1.340 1.360 1.285 1.350 760,526 +0.00(+0.00%)
Dec 05, 2022 1.320 1.470 1.274 1.350 873,495 +0.03(+2.27%)
Dec 02, 2022 1.360 1.400 1.260 1.320 612,530 -0.05(-3.65%)
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.