Rent the Runway, Inc. RENT
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$1,64-0,01 (-%0,61)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,64 | -%0,61 | $1,62 | $1,65 | $1,61 | 14,26K |
| 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 |