Skip to main content

Rent The Runway Inc Cl A (NQ: RENT )

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 2.630 2.670 2.513 2.550 580,274 -0.08(-3.04%)
Mar 21, 2023 2.540 2.660 2.540 2.630 770,913 +0.09(+3.54%)
Mar 20, 2023 2.580 2.640 2.505 2.540 639,024 -0.04(-1.55%)
Mar 17, 2023 2.710 2.760 2.490 2.580 931,359 -0.22(-7.86%)
Mar 16, 2023 2.920 2.950 2.700 2.800 695,882 -0.16(-5.41%)
Mar 15, 2023 2.950 3.020 2.820 2.960 611,278 -0.07(-2.31%)
Mar 14, 2023 3.030 3.085 2.860 3.030 645,591 +0.09(+3.06%)
Mar 13, 2023 2.960 3.090 2.740 2.940 909,769 -0.08(-2.65%)
Mar 10, 2023 3.360 3.375 2.970 3.020 1,066,102 -0.36(-10.65%)
Mar 09, 2023 3.520 3.600 3.370 3.380 501,327 -0.14(-3.98%)
Mar 08, 2023 3.540 3.590 3.350 3.520 715,934 -0.04(-1.12%)
Mar 07, 2023 3.180 3.580 3.180 3.560 1,167,830 +0.38(+11.95%)
Mar 06, 2023 3.490 3.500 3.135 3.180 621,247 -0.31(-8.88%)
Mar 03, 2023 3.510 3.675 3.430 3.490 976,142 +0.03(+0.87%)
Mar 02, 2023 3.450 3.490 3.195 3.460 989,969 +0.00(+0.00%)
Mar 01, 2023 3.400 3.520 3.360 3.460 591,680 +0.05(+1.47%)
Feb 28, 2023 3.440 3.510 3.395 3.410 365,301 -0.02(-0.58%)
Feb 27, 2023 3.480 3.530 3.400 3.430 333,647 +0.01(+0.29%)
Feb 24, 2023 3.470 3.520 3.395 3.420 529,524 -0.14(-3.93%)
Feb 23, 2023 3.670 3.750 3.490 3.560 610,395 -0.07(-1.93%)
Feb 22, 2023 3.620 3.680 3.600 3.630 360,423 +0.01(+0.28%)
Feb 21, 2023 3.720 3.840 3.595 3.620 519,693 -0.17(-4.49%)
Feb 17, 2023 3.980 3.989 3.765 3.790 656,760 -0.19(-4.77%)
Feb 16, 2023 4.050 4.070 3.900 3.980 719,510 -0.20(-4.78%)
Feb 15, 2023 3.790 4.210 3.765 4.180 867,213 +0.37(+9.71%)
Feb 14, 2023 3.770 3.915 3.670 3.810 447,260 +0.01(+0.26%)
Feb 13, 2023 3.630 3.815 3.600 3.800 621,340 +0.17(+4.68%)
Feb 10, 2023 3.690 3.710 3.600 3.630 477,477 -0.10(-2.68%)
Feb 09, 2023 4.100 4.180 3.715 3.730 1,242,038 -0.29(-7.21%)
Feb 08, 2023 4.320 4.350 3.950 4.020 1,133,842 -0.34(-7.80%)
Feb 07, 2023 4.490 4.500 4.250 4.360 907,746 -0.15(-3.33%)
Feb 06, 2023 4.480 4.650 4.450 4.510 781,286 -0.03(-0.66%)
Feb 03, 2023 4.380 4.650 4.300 4.540 740,755 +0.04(+0.89%)
Feb 02, 2023 4.460 4.820 4.410 4.500 2,060,665 +0.15(+3.45%)
Feb 01, 2023 4.270 4.440 4.012 4.350 951,191 +0.06(+1.40%)
Jan 31, 2023 4.250 4.455 3.810 4.290 2,154,974 +0.36(+9.16%)
Jan 30, 2023 4.120 4.250 3.890 3.930 824,979 -0.22(-5.30%)
Jan 27, 2023 3.890 4.245 3.830 4.150 1,177,171 +0.25(+6.41%)
Jan 26, 2023 3.810 3.960 3.650 3.900 710,241 +0.17(+4.56%)
Jan 25, 2023 3.810 3.825 3.560 3.730 953,785 -0.15(-3.87%)
Jan 24, 2023 4.000 4.510 3.840 3.880 1,517,723 -0.14(-3.48%)
Jan 23, 2023 3.860 4.035 3.780 4.020 876,032 +0.24(+6.35%)
Jan 20, 2023 3.700 3.965 3.530 3.780 961,426 +0.06(+1.61%)
Jan 19, 2023 3.800 3.888 3.702 3.720 778,825 -0.10(-2.62%)
Jan 18, 2023 3.920 4.000 3.800 3.820 707,370 -0.04(-1.04%)
Jan 17, 2023 3.990 4.109 3.840 3.860 730,268 -0.10(-2.53%)
Jan 13, 2023 3.760 4.090 3.760 3.960 971,757 +0.09(+2.33%)
Jan 12, 2023 3.880 4.170 3.530 3.870 2,674,238 -0.05(-1.28%)
Jan 11, 2023 3.950 4.145 3.730 3.920 1,400,660 -0.02(-0.51%)
Jan 10, 2023 3.790 4.040 3.765 3.940 1,598,334 +0.14(+3.68%)
Jan 09, 2023 3.620 4.010 3.550 3.800 2,730,867 +0.22(+6.15%)
Jan 06, 2023 3.430 3.640 3.185 3.580 2,017,947 +0.15(+4.37%)
Jan 05, 2023 3.140 3.460 3.040 3.430 1,953,187 +0.27(+8.54%)
Jan 04, 2023 3.020 3.190 2.900 3.160 1,442,399 +0.21(+7.12%)
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.