Rent the Runway, Inc. RENT
NASDAQ · United States · Distribution Services
$1.65-0.03 (-1.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.65 | -1.79% | $1.63 | $1.72 | $1.62 | 193.00K |
| 2026-09-29 | $1.68 | +4.35% | $1.61 | $1.71 | $1.60 | 145.50K |
| 2026-09-28 | $1.61 | -3.59% | $1.64 | $1.66 | $1.53 | 182.90K |
| 2026-09-25 | $1.67 | -6.70% | $1.79 | $1.79 | $1.63 | 216.80K |
| 2026-09-24 | $1.79 | +5.29% | $1.70 | $1.82 | $1.60 | 271.10K |
| 2026-09-23 | $1.70 | -9.57% | $1.84 | $1.88 | $1.67 | 183.40K |
| 2026-09-22 | $1.88 | -3.09% | $1.91 | $1.91 | $1.81 | 160.50K |
| 2026-09-21 | $1.94 | +4.30% | $1.87 | $2.00 | $1.77 | 159.70K |
| 2026-09-18 | $1.86 | -3.63% | $1.91 | $1.91 | $1.72 | 829.30K |
| 2026-09-17 | $1.93 | -0.52% | $1.99 | $1.99 | $1.85 | 190.50K |
| 2026-09-16 | $1.94 | -6.28% | $2.07 | $2.07 | $1.87 | 233.20K |
| 2026-09-15 | $2.07 | +7.25% | $1.82 | $2.13 | $1.75 | 610.90K |
| 2026-09-14 | $1.93 | -21.22% | $2.47 | $2.47 | $1.86 | 827.60K |
| 2026-09-11 | $2.45 | -13.12% | $2.99 | $2.99 | $2.26 | 707.40K |
| 2026-09-10 | $2.82 | -6.16% | $3.08 | $3.10 | $2.68 | 164.50K |
| 2026-09-09 | $3.01 | -6.09% | $3.20 | $3.28 | $2.60 | 281.40K |
| 2026-09-08 | $3.20 | -15.90% | $3.75 | $3.75 | $3.09 | 291.00K |
| 2026-09-04 | $3.81 | -2.69% | $3.86 | $3.89 | $3.76 | 30.10K |
| 2026-09-03 | $3.91 | +2.89% | $3.80 | $3.93 | $3.71 | 54.50K |
| 2026-09-02 | $3.80 | +2.70% | $3.70 | $3.83 | $3.63 | 78.10K |
| 2026-09-01 | $3.70 | +3.93% | $3.53 | $3.70 | $3.51 | 48.80K |
| 2026-08-31 | $3.56 | -0.84% | $3.60 | $3.75 | $3.47 | 29.70K |
| 2026-08-28 | $3.59 | -0.55% | $3.65 | $3.74 | $3.57 | 37.20K |
| 2026-08-27 | $3.61 | 0.00% | $3.63 | $3.70 | $3.55 | 21.10K |
| 2026-08-26 | $3.61 | -1.10% | $3.67 | $3.69 | $3.58 | 21.70K |
| 2026-08-25 | $3.65 | +2.82% | $3.60 | $3.67 | $3.53 | 21.20K |
| 2026-08-24 | $3.55 | -6.58% | $3.76 | $3.84 | $3.55 | 45.00K |
| 2026-08-21 | $3.80 | +3.83% | $3.70 | $3.89 | $3.69 | 52.40K |
| 2026-08-20 | $3.66 | -2.14% | $3.67 | $3.69 | $3.63 | 34.30K |
| 2026-08-19 | $3.74 | -0.53% | $3.81 | $3.85 | $3.65 | 43.80K |
| 2026-08-18 | $3.76 | +3.30% | $3.67 | $3.76 | $3.61 | 61.60K |
| 2026-08-17 | $3.64 | +3.12% | $3.54 | $3.67 | $3.46 | 31.90K |
| 2026-08-14 | $3.53 | -3.02% | $3.61 | $3.62 | $3.46 | 41.20K |
| 2026-08-13 | $3.64 | +2.54% | $3.56 | $3.69 | $3.53 | 25.90K |
| 2026-08-12 | $3.55 | -2.47% | $3.65 | $3.70 | $3.52 | 35.90K |
| 2026-08-11 | $3.64 | 0.00% | $3.66 | $3.66 | $3.57 | 16.80K |
| 2026-08-10 | $3.64 | -1.09% | $3.68 | $3.70 | $3.59 | 20.90K |
| 2026-08-07 | $3.68 | +1.66% | $3.67 | $3.69 | $3.56 | 13.50K |
| 2026-08-06 | $3.62 | +2.55% | $3.56 | $3.69 | $3.50 | 62.40K |
| 2026-08-05 | $3.53 | -3.29% | $3.65 | $3.69 | $3.50 | 49.40K |
| 2026-08-04 | $3.65 | -2.80% | $3.72 | $3.84 | $3.54 | 46.70K |
| 2026-08-03 | $3.76 | +4.16% | $3.64 | $3.90 | $3.54 | 53.10K |
| 2026-07-31 | $3.61 | +1.55% | $3.19 | $3.65 | $3.19 | 27.20K |
| 2026-07-30 | $3.55 | -4.05% | $3.70 | $3.72 | $3.54 | 45.60K |
| 2026-07-29 | $3.70 | +4.82% | $3.45 | $3.75 | $3.45 | 84.70K |
| 2026-07-28 | $3.53 | +11.01% | $3.22 | $3.55 | $3.17 | 61.70K |
| 2026-07-27 | $3.18 | +5.65% | $3.00 | $3.29 | $2.97 | 47.30K |
| 2026-07-24 | $3.01 | -0.99% | $3.25 | $3.25 | $2.88 | 131.20K |
| 2026-07-23 | $3.04 | -2.25% | $3.06 | $3.14 | $3.04 | 43.30K |
| 2026-07-22 | $3.11 | +0.32% | $3.10 | $3.18 | $3.07 | 31.70K |
| 2026-07-21 | $3.10 | +0.32% | $3.16 | $3.21 | $3.08 | 62.40K |
| 2026-07-20 | $3.09 | -2.22% | $3.20 | $3.32 | $3.09 | 24.90K |
| 2026-07-17 | $3.16 | -4.53% | $3.30 | $3.34 | $3.16 | 34.10K |
| 2026-07-16 | $3.31 | 0.00% | $3.33 | $3.35 | $3.27 | 49.70K |
| 2026-07-15 | $3.31 | +2.16% | $3.30 | $3.48 | $3.26 | 86.10K |
| 2026-07-14 | $3.24 | -2.99% | $3.34 | $3.34 | $3.24 | 37.50K |
| 2026-07-13 | $3.34 | -0.30% | $3.37 | $3.45 | $3.31 | 53.20K |
| 2026-07-10 | $3.35 | +0.60% | $3.36 | $3.47 | $3.31 | 31.80K |
| 2026-07-09 | $3.33 | -1.19% | $3.32 | $3.42 | $3.25 | 47.30K |
| 2026-07-08 | $3.37 | -1.46% | $3.41 | $3.48 | $3.35 | 34.40K |
| 2026-07-07 | $3.42 | +3.95% | $3.32 | $3.53 | $3.31 | 85.40K |
| 2026-07-06 | $3.29 | -4.64% | $3.45 | $3.50 | $3.29 | 36.80K |
| 2026-07-02 | $3.45 | +4.23% | $3.36 | $3.51 | $3.29 | 177.00K |
| 2026-07-01 | $3.31 | +5.08% | $3.16 | $3.42 | $3.16 | 56.80K |
| 2026-06-30 | $3.15 | -0.32% | $3.14 | $3.19 | $3.01 | 69.30K |
| 2026-06-29 | $3.16 | -3.36% | $3.25 | $3.26 | $3.01 | 101.30K |
| 2026-06-26 | $3.27 | +5.48% | $3.06 | $3.32 | $3.06 | 931.10K |
| 2026-06-25 | $3.10 | -3.43% | $3.25 | $3.30 | $3.07 | 79.40K |
| 2026-06-24 | $3.21 | -4.46% | $3.34 | $3.42 | $3.17 | 74.30K |
| 2026-06-23 | $3.36 | +7.35% | $3.08 | $3.38 | $3.06 | 76.20K |
| 2026-06-22 | $3.13 | -7.94% | $3.42 | $3.45 | $3.12 | 143.80K |
| 2026-06-18 | $3.40 | +0.29% | $3.40 | $3.53 | $3.35 | 88.90K |
| 2026-06-17 | $3.39 | -2.31% | $3.51 | $3.57 | $3.37 | 56.20K |
| 2026-06-16 | $3.47 | -1.98% | $3.58 | $3.70 | $3.47 | 94.40K |
| 2026-06-15 | $3.54 | +1.43% | $3.58 | $3.72 | $3.54 | 93.00K |
| 2026-06-12 | $3.49 | -1.69% | $3.52 | $3.56 | $3.44 | 45.70K |
| 2026-06-11 | $3.55 | +2.60% | $3.54 | $3.58 | $3.42 | 34.50K |
| 2026-06-10 | $3.46 | -0.29% | $3.48 | $3.62 | $3.45 | 82.80K |
| 2026-06-09 | $3.47 | +2.66% | $3.43 | $3.57 | $3.39 | 89.20K |
| 2026-06-08 | $3.38 | +1.50% | $3.41 | $3.45 | $3.34 | 52.30K |
| 2026-06-05 | $3.33 | -3.48% | $3.45 | $3.54 | $3.30 | 73.50K |
| 2026-06-04 | $3.45 | -7.01% | $3.72 | $3.83 | $3.45 | 86.00K |
| 2026-06-03 | $3.71 | -0.27% | $4.00 | $4.00 | $3.56 | 254.80K |
| 2026-06-02 | $3.72 | -6.30% | $4.00 | $4.00 | $3.70 | 100.90K |
| 2026-06-01 | $3.97 | +0.51% | $3.93 | $4.05 | $3.80 | 84.40K |
| 2026-05-29 | $3.95 | -1.50% | $4.02 | $4.03 | $3.88 | 36.00K |
| 2026-05-28 | $4.01 | +3.89% | $3.88 | $4.01 | $3.77 | 107.10K |
| 2026-05-27 | $3.86 | -2.03% | $3.94 | $4.19 | $3.85 | 104.50K |
| 2026-05-26 | $3.94 | +7.65% | $3.70 | $4.38 | $3.62 | 263.30K |
| 2026-05-22 | $3.66 | 0.00% | $3.64 | $3.86 | $3.59 | 57.70K |