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 )

12.35 +1.07 (+9.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.