Skip to main content

Rent The Runway Inc Cl A (NQ: RENT )

19.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.940 13.15 9.940 12.38 502,595 +2.23(+21.97%)
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 +5.56(+1737.50%)
Apr 02, 2024 0.3512 0.3612 0.3170 0.3200 520,391 -0.04(-11.63%)
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.