Skip to main content

Rent The Runway Inc Cl A (NQ: RENT )

0.3419 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.14(+5.83%)
Jun 14, 2023 2.230 2.580 2.190 2.400 2,160,498 +0.21(+9.59%)
Jun 13, 2023 2.130 2.240 2.058 2.190 1,278,453 +0.06(+3.06%)
Jun 12, 2023 2.180 2.210 2.110 2.125 746,885 -0.06(-2.52%)
Jun 09, 2023 2.450 2.460 2.150 2.180 1,471,090 -0.26(-10.84%)
Jun 08, 2023 2.570 2.570 2.220 2.445 2,147,132 -0.35(-12.68%)
Jun 07, 2023 2.480 2.900 2.480 2.800 1,980,734 +0.32(+12.90%)
Jun 06, 2023 2.090 2.580 2.078 2.480 1,877,194 +0.39(+18.66%)
Jun 05, 2023 2.120 2.120 2.000 2.090 1,070,494 -0.02(-0.95%)
Jun 02, 2023 2.020 2.190 2.010 2.110 1,043,887 +0.11(+5.50%)
Jun 01, 2023 2.000 2.060 1.960 2.000 658,506 -0.01(-0.50%)
May 31, 2023 2.000 2.040 1.910 2.010 464,399 +0.01(+0.50%)
May 30, 2023 2.080 2.185 2.000 2.000 757,909 -0.08(-3.61%)
May 26, 2023 2.130 2.130 2.040 2.075 499,629 +0.03(+1.22%)
May 25, 2023 2.400 2.400 2.015 2.050 566,755 -0.32(-13.50%)
May 24, 2023 2.550 2.550 2.320 2.370 531,938 -0.14(-5.58%)
May 23, 2023 2.550 2.770 2.490 2.510 509,477 -0.01(-0.40%)
May 22, 2023 2.520 2.615 2.445 2.520 347,186 +0.05(+2.02%)
May 19, 2023 2.650 2.650 2.401 2.470 391,456 -0.16(-6.08%)
May 18, 2023 2.350 2.640 2.320 2.630 513,202 +0.32(+13.85%)
May 17, 2023 2.280 2.335 2.240 2.310 224,237 +0.04(+1.76%)
May 16, 2023 2.360 2.360 2.270 2.270 216,108 -0.05(-2.16%)
May 15, 2023 2.300 2.335 2.240 2.320 305,979 +0.05(+2.20%)
May 12, 2023 2.360 2.410 2.250 2.270 202,112 -0.11(-4.62%)
May 11, 2023 2.360 2.405 2.330 2.380 313,159 +0.01(+0.42%)
May 10, 2023 2.430 2.470 2.320 2.370 330,209 +0.00(+0.00%)
May 09, 2023 2.410 2.410 2.330 2.370 169,351 -0.05(-2.07%)
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%)
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.