Rent The Runway Inc Cl A (NQ: RENT )

18.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 19.47 19.86 17.94 18.50 28,482 -0.41(-2.17%)
Jul 11, 2024 17.29 18.93 17.10 18.91 43,862 +1.65(+9.56%)
Jul 10, 2024 17.12 17.48 16.63 17.26 18,338 +0.08(+0.47%)
Jul 09, 2024 16.33 17.32 15.48 17.18 48,603 +0.96(+5.92%)
Jul 08, 2024 14.93 16.44 14.88 16.22 37,481 +1.14(+7.56%)
Jul 05, 2024 14.57 15.13 14.25 15.08 49,235 +0.35(+2.38%)
Jul 03, 2024 14.97 15.49 14.40 14.73 49,597 -0.27(-1.80%)
Jul 02, 2024 15.18 15.62 14.55 15.00 84,843 -0.07(-0.46%)
Jul 01, 2024 17.83 18.00 15.02 15.07 105,804 -2.50(-14.23%)
Jun 28, 2024 18.85 18.89 17.35 17.57 334,674 -1.31(-6.94%)
Jun 27, 2024 18.80 19.90 18.32 18.88 49,912 -0.16(-0.84%)
Jun 26, 2024 17.21 19.50 17.21 19.04 71,700 +1.48(+8.43%)
Jun 25, 2024 19.00 19.08 16.91 17.56 86,450 -1.52(-7.97%)
Jun 24, 2024 19.37 20.01 18.44 19.08 46,701 -0.03(-0.16%)
Jun 21, 2024 20.14 20.45 19.11 19.11 49,248 -1.07(-5.30%)
Jun 20, 2024 19.13 21.07 18.64 20.18 71,687 +1.02(+5.32%)
Jun 18, 2024 19.46 20.19 18.50 19.16 84,506 -0.51(-2.59%)
Jun 17, 2024 21.12 21.83 19.15 19.67 96,846 -2.22(-10.14%)
Jun 14, 2024 23.42 23.42 21.31 21.89 78,618 -1.09(-4.74%)
Jun 13, 2024 24.80 25.21 22.52 22.98 95,218 -1.64(-6.66%)
Jun 12, 2024 26.44 28.50 24.30 24.62 117,699 -1.33(-5.13%)
Jun 11, 2024 25.81 26.19 25.05 25.95 59,914 +0.49(+1.92%)
Jun 10, 2024 23.21 26.68 22.96 25.46 97,501 +2.24(+9.65%)
Jun 07, 2024 27.03 27.03 23.00 23.22 174,117 -3.59(-13.39%)
Jun 06, 2024 25.00 27.45 23.51 26.81 209,731 +1.81(+7.24%)
Jun 05, 2024 23.80 26.30 23.48 25.00 85,650 +1.21(+5.09%)
Jun 04, 2024 22.51 25.00 22.31 23.79 97,808 +0.39(+1.67%)
Jun 03, 2024 25.41 25.50 23.00 23.40 100,272 -0.60(-2.50%)
May 31, 2024 28.48 30.99 23.02 24.00 203,567 -4.29(-15.16%)
May 30, 2024 22.66 30.99 22.66 28.29 230,735 +4.85(+20.69%)
May 29, 2024 22.68 25.54 22.68 23.44 158,098 -1.29(-5.22%)
May 28, 2024 29.00 29.64 24.64 24.73 143,717 -4.46(-15.28%)
May 24, 2024 29.70 30.57 29.02 29.19 124,600 -0.56(-1.88%)
May 23, 2024 29.20 32.61 27.00 29.75 214,466 +0.30(+1.02%)
May 22, 2024 31.00 31.71 29.00 29.45 128,504 -3.31(-10.10%)
May 21, 2024 37.00 37.50 29.86 32.76 359,383 -3.24(-9.00%)
May 20, 2024 33.65 36.40 28.10 36.00 412,753 +2.47(+7.37%)
May 17, 2024 36.31 41.81 30.52 33.53 1,191,292 +4.09(+13.89%)
May 16, 2024 23.72 30.28 23.72 29.44 716,140 +4.52(+18.14%)
May 15, 2024 22.25 25.00 20.40 24.92 330,091 +1.69(+7.28%)
May 14, 2024 22.41 27.91 18.71 23.23 912,963 +3.26(+16.32%)
May 13, 2024 17.76 23.40 17.75 19.97 642,595 +2.22(+12.51%)
May 10, 2024 14.16 18.60 13.42 17.75 690,227 +4.16(+30.61%)
May 09, 2024 13.23 14.05 12.76 13.59 182,735 +0.37(+2.80%)
May 08, 2024 15.00 15.09 13.09 13.22 217,696 -2.01(-13.20%)
May 07, 2024 14.49 16.99 13.81 15.23 497,483 +0.74(+5.11%)
May 06, 2024 14.89 15.35 13.60 14.49 245,888 +0.15(+1.05%)
May 03, 2024 13.62 14.35 12.70 14.34 243,471 +0.72(+5.29%)
May 02, 2024 12.63 13.89 11.25 13.62 343,526 +1.24(+10.02%)
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.