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 )

8.410 -1.490 (-15.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 9.650 11.50 9.530 10.15 286,163 +0.28(+2.84%)
Apr 29, 2024 10.78 11.25 9.350 9.870 220,402 -1.13(-10.27%)
Apr 26, 2024 11.37 11.75 10.90 11.00 101,085 -0.54(-4.68%)
Apr 25, 2024 11.63 11.72 10.80 11.54 125,992 -0.53(-4.39%)
Apr 24, 2024 11.82 12.08 11.51 12.07 80,071 +0.16(+1.34%)
Apr 23, 2024 11.32 12.60 11.31 11.91 234,905 +0.55(+4.84%)
Apr 22, 2024 12.60 13.36 11.10 11.36 368,886 -0.99(-8.02%)
Apr 19, 2024 12.01 12.79 10.61 12.35 476,487 +1.07(+9.49%)
Apr 18, 2024 11.88 12.70 10.01 11.28 594,107 -1.12(-9.03%)
Apr 17, 2024 12.67 13.69 11.50 12.40 554,177 -0.17(-1.35%)
Apr 16, 2024 14.15 17.69 12.27 12.57 1,829,313 -2.15(-14.61%)
Apr 15, 2024 21.99 22.39 13.88 14.72 3,605,544 -4.51(-23.45%)
Apr 12, 2024 18.73 28.90 18.00 19.23 23,059,596 -0.15(-0.77%)
Apr 11, 2024 9.780 24.13 9.780 19.38 45,713,324 +11.98(+161.89%)
Apr 10, 2024 5.370 8.250 5.100 7.400 4,372,078 +1.97(+36.28%)
Apr 09, 2024 5.340 6.280 5.020 5.430 105,415 +0.15(+2.84%)
Apr 08, 2024 4.780 5.430 4.710 5.280 71,928 +0.50(+10.46%)
Apr 05, 2024 5.280 5.280 4.460 4.780 101,327 -0.54(-10.15%)
Apr 04, 2024 5.980 5.980 5.180 5.320 110,999 -0.56(-9.52%)
Apr 03, 2024 6.220 6.770 5.570 5.880 80,189 -0.52(-8.13%)
Apr 02, 2024 7.024 7.224 6.340 6.400 26,019 -0.84(-11.63%)
Apr 01, 2024 6.800 7.400 6.800 7.242 24,814 +0.33(+4.83%)
Mar 28, 2024 7.038 7.120 6.750 6.908 36,668 +0.07(+0.99%)
Mar 27, 2024 6.900 6.918 6.532 6.840 44,129 +0.00(+0.00%)
Mar 26, 2024 7.000 7.040 6.728 6.840 17,658 +0.00(+0.00%)
Mar 25, 2024 7.140 7.338 6.802 6.840 12,314 -0.21(-3.01%)
Mar 22, 2024 7.354 7.354 6.724 7.052 15,919 -0.34(-4.63%)
Mar 21, 2024 7.000 7.400 6.836 7.394 8,634 +0.33(+4.61%)
Mar 20, 2024 6.780 8.000 6.722 7.068 21,330 +0.08(+1.12%)
Mar 19, 2024 7.000 7.038 6.500 6.990 17,540 -0.00(-0.03%)
Mar 18, 2024 7.600 7.600 6.660 6.992 44,887 -0.44(-5.90%)
Mar 15, 2024 7.338 7.554 6.940 7.430 34,434 +0.10(+1.36%)
Mar 14, 2024 7.400 7.412 7.080 7.330 13,675 -0.01(-0.11%)
Mar 13, 2024 7.400 7.580 7.200 7.338 10,100 +0.03(+0.44%)
Mar 12, 2024 7.400 7.440 7.200 7.306 21,474 -0.13(-1.70%)
Mar 11, 2024 7.582 7.582 7.048 7.432 21,294 +0.24(+3.28%)
Mar 08, 2024 7.554 8.000 7.180 7.196 14,199 +0.00(+0.00%)
Mar 07, 2024 7.554 8.200 7.186 7.196 26,193 +0.00(+0.00%)
Mar 06, 2024 7.400 8.400 6.200 7.196 103,908 -0.12(-1.61%)
Mar 05, 2024 7.400 7.788 7.070 7.314 29,425 -0.18(-2.35%)
Mar 04, 2024 8.000 8.000 7.400 7.490 39,289 -0.25(-3.25%)
Mar 01, 2024 8.000 8.118 7.546 7.742 35,710 -0.38(-4.66%)
Feb 29, 2024 8.200 8.600 8.002 8.120 16,801 -0.09(-1.07%)
Feb 28, 2024 8.280 8.600 8.000 8.208 83,638 -0.08(-0.92%)
Feb 27, 2024 7.978 8.376 7.802 8.284 26,357 +0.08(+1.02%)
Feb 26, 2024 8.200 8.400 7.800 8.200 31,304 -0.05(-0.63%)
Feb 23, 2024 9.200 9.300 8.252 8.252 25,992 -0.47(-5.35%)
Feb 22, 2024 8.952 9.496 8.600 8.718 31,651 -0.10(-1.16%)
Feb 21, 2024 9.400 9.900 8.600 8.820 64,632 -0.58(-6.17%)
Feb 20, 2024 10.00 10.20 9.342 9.400 43,892 -0.42(-4.28%)
Feb 16, 2024 10.20 10.80 9.800 9.820 13,672 -0.47(-4.60%)
Feb 15, 2024 9.914 10.70 9.914 10.29 18,880 +0.07(+0.72%)
Feb 14, 2024 10.00 10.80 9.650 10.22 11,781 +0.44(+4.50%)
Feb 13, 2024 9.962 10.60 9.620 9.780 16,182 -0.49(-4.77%)
Feb 12, 2024 10.20 11.20 10.08 10.27 15,062 -0.18(-1.70%)
Feb 09, 2024 11.00 11.20 10.45 10.45 24,233 -0.28(-2.59%)
Feb 08, 2024 9.900 11.70 9.844 10.73 26,408 +0.53(+5.16%)
Feb 07, 2024 10.58 11.22 9.826 10.20 13,131 -0.42(-3.95%)
Feb 06, 2024 9.692 11.48 9.600 10.62 15,703 +0.52(+5.15%)
Feb 05, 2024 11.00 11.45 9.400 10.10 81,425 -0.40(-3.83%)
Feb 02, 2024 12.00 12.16 10.40 10.50 59,662 -1.59(-13.16%)
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.