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 )

11.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 3.440 3.510 3.395 3.410 365,301 -0.03(-0.87%)
Feb 27, 2023 3.480 3.530 3.400 3.440 333,647 +0.02(+0.58%)
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 3.720 778,824 -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%)
Jan 03, 2023 3.090 3.230 2.870 2.950 1,337,689 -0.10(-3.28%)
Dec 30, 2022 3.140 3.415 3.030 3.050 1,499,932 -0.15(-4.69%)
Dec 29, 2022 3.360 3.370 2.990 3.200 2,285,592 -0.08(-2.44%)
Dec 28, 2022 3.090 3.430 3.079 3.280 2,259,813 +0.16(+5.13%)
Dec 27, 2022 2.950 3.290 2.810 3.120 1,804,690 +0.13(+4.35%)
Dec 23, 2022 2.670 3.035 2.650 2.990 2,272,814 +0.27(+9.93%)
Dec 22, 2022 2.880 2.890 2.655 2.720 1,653,954 -0.22(-7.48%)
Dec 21, 2022 2.920 3.170 2.728 2.940 2,519,814 +0.12(+4.26%)
Dec 20, 2022 2.750 2.925 2.650 2.820 2,123,019 +0.07(+2.55%)
Dec 19, 2022 3.380 3.380 2.710 2.750 3,443,068 -0.67(-19.59%)
Dec 16, 2022 3.090 3.500 3.090 3.420 3,959,227 +0.31(+9.97%)
Dec 15, 2022 3.400 3.440 3.010 3.110 3,441,500 -0.53(-14.56%)
Dec 14, 2022 3.000 3.800 2.901 3.640 9,005,772 +0.66(+22.15%)
Dec 13, 2022 3.320 3.330 2.750 2.980 6,264,207 -0.10(-3.25%)
Dec 12, 2022 2.480 3.240 2.450 3.080 13,394,663 +0.50(+19.38%)
Dec 09, 2022 2.080 2.840 1.930 2.580 18,246,524 +0.21(+8.86%)
Dec 08, 2022 1.520 2.500 1.517 2.370 47,411,304 +1.01(+74.26%)
Dec 07, 2022 1.340 1.390 1.280 1.360 2,816,964 +0.01(+0.74%)
Dec 06, 2022 1.340 1.360 1.285 1.350 760,526 +0.00(+0.00%)
Dec 05, 2022 1.320 1.470 1.274 1.350 873,495 +0.03(+2.27%)
Dec 02, 2022 1.360 1.400 1.260 1.320 612,530 -0.05(-3.65%)
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.