Skip to main content

Rent The Runway Inc Cl A (NQ: RENT )

9.620 -0.600 (-5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.56 11.08 10.26 10.74 21,416 +0.13(+1.24%)
Oct 30, 2023 11.20 11.18 10.43 10.61 12,956 -0.17(-1.56%)
Oct 27, 2023 12.00 12.02 10.40 10.77 36,794 -0.94(-8.06%)
Oct 26, 2023 12.40 12.80 11.41 11.72 16,675 -0.76(-6.06%)
Oct 25, 2023 13.00 13.40 12.20 12.47 9,820 -0.31(-2.44%)
Oct 24, 2023 12.20 13.01 12.20 12.79 17,659 +0.72(+5.93%)
Oct 23, 2023 12.20 12.40 11.44 12.07 16,109 -0.01(-0.10%)
Oct 20, 2023 12.43 12.80 11.84 12.08 13,452 -0.17(-1.37%)
Oct 19, 2023 12.95 12.97 12.20 12.25 7,153 -0.33(-2.61%)
Oct 18, 2023 13.71 13.71 12.00 12.58 13,184 -0.91(-6.73%)
Oct 17, 2023 12.80 14.00 12.76 13.49 21,721 +0.68(+5.28%)
Oct 16, 2023 11.54 12.86 11.26 12.81 26,059 +0.91(+7.61%)
Oct 13, 2023 12.36 12.89 11.60 11.90 34,119 -0.62(-4.94%)
Oct 12, 2023 12.73 13.39 12.22 12.52 46,260 -0.75(-5.65%)
Oct 11, 2023 13.60 14.45 12.60 13.27 25,669 -0.16(-1.16%)
Oct 10, 2023 12.97 14.11 12.97 13.43 19,262 +0.45(+3.45%)
Oct 09, 2023 13.69 14.00 12.80 12.98 21,909 -0.62(-4.56%)
Oct 06, 2023 13.40 14.00 13.20 13.60 20,027 +0.14(+1.04%)
Oct 05, 2023 15.23 15.23 13.32 13.46 32,901 -1.30(-8.83%)
Oct 04, 2023 15.50 15.55 14.08 14.76 29,014 +0.49(+3.45%)
Oct 03, 2023 14.60 15.04 13.73 14.27 42,684 -0.13(-0.89%)
Oct 02, 2023 14.00 15.06 13.90 14.40 34,831 +0.79(+5.79%)
Sep 29, 2023 13.80 14.34 13.16 13.61 49,506 +0.01(+0.09%)
Sep 28, 2023 14.00 14.32 13.46 13.60 64,570 -0.45(-3.22%)
Sep 27, 2023 14.20 14.94 13.60 14.05 31,114 +0.07(+0.52%)
Sep 26, 2023 15.00 15.67 13.60 13.98 33,020 -0.86(-5.77%)
Sep 25, 2023 14.60 14.91 14.73 14.84 34,082 +0.30(+2.06%)
Sep 22, 2023 15.20 15.55 14.50 14.54 22,541 -0.71(-4.68%)
Sep 21, 2023 15.96 16.75 15.20 15.25 47,710 -0.76(-4.75%)
Sep 20, 2023 17.32 17.56 16.00 16.01 22,505 -1.01(-5.96%)
Sep 19, 2023 16.50 17.49 16.16 17.02 33,175 +0.56(+3.38%)
Sep 18, 2023 17.40 17.40 15.60 16.47 82,472 -0.73(-4.26%)
Sep 15, 2023 18.00 18.19 17.20 17.20 49,420 -0.75(-4.19%)
Sep 14, 2023 17.71 18.20 17.40 17.95 44,567 +0.15(+0.85%)
Sep 13, 2023 18.20 18.80 17.44 17.80 47,267 -0.06(-0.34%)
Sep 12, 2023 18.40 19.20 17.62 17.86 55,381 -1.14(-6.00%)
Sep 11, 2023 18.60 19.60 17.40 19.00 164,384 -0.60(-3.07%)
Sep 08, 2023 21.40 22.00 17.20 19.60 379,013 -7.60(-27.93%)
Sep 07, 2023 27.00 28.30 25.20 27.20 73,526 +0.00(+0.00%)
Sep 06, 2023 29.60 30.00 26.40 27.20 54,600 -2.00(-6.85%)
Sep 05, 2023 29.20 32.00 28.00 29.20 106,151 +0.60(+2.10%)
Sep 01, 2023 28.20 29.40 28.20 28.60 19,836 +1.00(+3.62%)
Aug 31, 2023 28.40 28.50 27.60 27.60 14,064 -0.60(-2.13%)
Aug 30, 2023 28.60 28.80 27.80 28.20 22,435 -0.60(-2.08%)
Aug 29, 2023 27.80 29.20 27.30 28.80 21,642 +1.00(+3.60%)
Aug 28, 2023 26.20 28.40 26.00 27.80 36,135 +1.80(+6.92%)
Aug 25, 2023 26.60 26.60 25.00 26.00 28,070 -0.20(-0.76%)
Aug 24, 2023 27.00 27.30 26.00 26.20 14,524 -0.60(-2.24%)
Aug 23, 2023 27.00 27.00 25.80 26.80 17,471 +0.00(+0.00%)
Aug 22, 2023 26.80 27.20 26.00 26.80 14,610 +0.00(+0.00%)
Aug 21, 2023 27.20 27.20 25.60 26.80 22,468 -0.20(-0.74%)
Aug 18, 2023 26.40 28.00 26.20 27.00 21,340 -0.20(-0.74%)
Aug 17, 2023 27.80 28.00 26.80 27.20 39,819 -0.40(-1.45%)
Aug 16, 2023 29.20 29.20 27.10 27.60 44,268 -1.60(-5.48%)
Aug 15, 2023 30.60 30.81 28.80 29.20 28,121 -1.40(-4.58%)
Aug 14, 2023 31.20 31.20 30.14 30.60 15,448 -0.40(-1.29%)
Aug 11, 2023 31.00 31.30 30.00 31.00 18,202 +0.00(+0.00%)
Aug 10, 2023 30.20 32.00 30.16 31.00 31,516 +1.00(+3.33%)
Aug 09, 2023 31.20 31.80 29.80 30.00 37,301 -1.00(-3.23%)
Aug 08, 2023 31.80 31.80 30.20 31.00 26,427 -1.20(-3.73%)
Aug 07, 2023 33.00 33.00 30.80 32.20 30,660 -1.00(-3.01%)
Aug 04, 2023 33.20 33.80 30.00 33.20 36,787 -0.20(-0.60%)
Aug 03, 2023 32.80 34.00 32.80 33.40 15,762 -0.60(-1.76%)
Aug 02, 2023 35.00 35.60 32.20 34.00 67,411 -1.80(-5.03%)
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.