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 )

11.00 -0.54 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 4.440 4.510 4.270 4.330 677,341 -0.07(-1.59%)
May 27, 2022 3.750 4.430 3.750 4.400 1,658,512 +0.72(+19.57%)
May 26, 2022 3.500 3.735 3.460 3.680 1,652,403 +0.19(+5.44%)
May 25, 2022 3.200 3.510 3.200 3.490 752,100 +0.23(+7.06%)
May 24, 2022 3.600 3.620 3.230 3.260 1,097,738 -0.44(-11.89%)
May 23, 2022 3.860 3.920 3.530 3.700 1,406,130 -0.16(-4.15%)
May 20, 2022 4.230 4.300 3.710 3.860 1,489,216 -0.34(-8.10%)
May 19, 2022 4.160 4.300 4.000 4.200 1,675,949 -0.01(-0.24%)
May 18, 2022 3.790 4.230 3.790 4.210 1,214,188 +0.03(+0.72%)
May 17, 2022 4.080 4.235 3.960 4.180 905,173 +0.22(+5.56%)
May 16, 2022 4.000 4.080 3.690 3.960 1,568,374 -0.11(-2.70%)
May 13, 2022 4.440 4.449 4.005 4.070 1,130,781 -0.07(-1.69%)
May 12, 2022 4.830 4.880 4.060 4.140 2,299,125 -0.84(-16.87%)
May 11, 2022 5.460 5.590 4.940 4.980 1,310,976 -0.59(-10.59%)
May 10, 2022 5.800 5.920 5.490 5.570 826,276 -0.05(-0.89%)
May 09, 2022 5.910 6.310 5.490 5.620 1,373,426 -0.48(-7.87%)
May 06, 2022 6.290 6.380 5.990 6.100 1,051,882 -0.28(-4.39%)
May 05, 2022 6.600 6.660 6.260 6.380 651,774 -0.26(-3.92%)
May 04, 2022 6.410 6.710 6.120 6.640 918,040 +0.27(+4.24%)
May 03, 2022 6.470 6.570 6.140 6.370 930,278 -0.06(-0.93%)
May 02, 2022 6.270 6.450 6.100 6.430 885,853 +0.09(+1.42%)
Apr 29, 2022 6.330 6.720 6.270 6.340 775,111 -0.11(-1.71%)
Apr 28, 2022 6.260 6.490 6.010 6.450 764,589 +0.34(+5.56%)
Apr 27, 2022 5.900 6.200 5.825 6.110 740,179 +0.22(+3.74%)
Apr 26, 2022 5.830 6.210 5.740 5.890 660,264 +0.02(+0.34%)
Apr 25, 2022 5.470 6.050 5.470 5.870 991,330 +0.32(+5.77%)
Apr 22, 2022 5.600 5.790 5.470 5.550 764,768 -0.13(-2.29%)
Apr 21, 2022 5.820 6.100 5.480 5.680 595,020 -0.07(-1.22%)
Apr 20, 2022 5.950 6.110 5.600 5.750 639,697 -0.15(-2.54%)
Apr 19, 2022 5.680 5.940 5.500 5.900 887,932 +0.25(+4.42%)
Apr 18, 2022 5.700 5.790 5.380 5.650 1,446,964 -0.07(-1.22%)
Apr 14, 2022 5.670 5.880 5.360 5.720 2,023,909 +0.00(+0.00%)
Apr 13, 2022 5.470 5.840 5.240 5.720 2,190,700 +0.36(+6.72%)
Apr 12, 2022 5.280 5.740 5.232 5.360 877,352 +0.16(+3.08%)
Apr 11, 2022 5.420 5.420 5.120 5.200 613,169 -0.22(-4.06%)
Apr 08, 2022 5.440 5.605 5.210 5.420 972,761 -0.09(-1.63%)
Apr 07, 2022 5.730 5.749 5.180 5.510 672,098 -0.17(-2.99%)
Apr 06, 2022 6.130 6.130 5.370 5.680 1,523,271 -0.59(-9.41%)
Apr 05, 2022 6.880 6.950 6.250 6.270 769,781 -0.58(-8.47%)
Apr 04, 2022 6.510 7.100 6.320 6.850 812,148 +0.33(+5.06%)
Apr 01, 2022 7.000 7.000 6.290 6.520 915,784 -0.37(-5.37%)
Mar 31, 2022 6.770 6.930 6.400 6.890 642,916 +0.15(+2.23%)
Mar 30, 2022 6.620 7.100 6.510 6.740 638,660 +0.09(+1.35%)
Mar 29, 2022 6.570 6.840 6.220 6.650 792,657 +0.22(+3.42%)
Mar 28, 2022 6.150 6.480 6.020 6.430 746,063 +0.29(+4.72%)
Mar 25, 2022 6.190 6.200 5.910 6.140 546,729 +0.15(+2.50%)
Mar 24, 2022 6.520 6.600 5.825 5.990 979,279 -0.50(-7.70%)
Mar 23, 2022 6.400 6.698 6.260 6.490 582,824 -0.28(-4.14%)
Mar 22, 2022 6.010 6.810 6.010 6.770 667,676 +0.75(+12.46%)
Mar 21, 2022 6.800 6.800 5.900 6.020 847,103 -0.73(-10.81%)
Mar 18, 2022 5.870 7.490 5.820 6.750 2,784,928 +1.09(+19.26%)
Mar 17, 2022 5.270 5.680 5.250 5.660 589,217 +0.29(+5.40%)
Mar 16, 2022 5.330 5.500 5.200 5.370 366,041 +0.15(+2.87%)
Mar 15, 2022 4.990 5.360 4.860 5.220 291,341 +0.32(+6.53%)
Mar 14, 2022 5.140 5.190 4.800 4.900 410,343 -0.27(-5.22%)
Mar 11, 2022 5.420 5.470 5.120 5.170 214,662 -0.20(-3.72%)
Mar 10, 2022 5.400 5.420 5.135 5.370 312,840 -0.11(-2.01%)
Mar 09, 2022 5.360 5.620 5.250 5.480 308,043 +0.19(+3.59%)
Mar 08, 2022 5.200 5.590 5.040 5.290 378,473 +0.11(+2.12%)
Mar 07, 2022 5.220 5.470 5.060 5.180 612,362 -0.06(-1.15%)
Mar 04, 2022 5.460 5.530 5.210 5.240 237,647 -0.25(-4.55%)
Mar 03, 2022 5.830 5.830 5.440 5.490 274,762 -0.28(-4.85%)
Mar 02, 2022 5.740 6.050 5.560 5.770 365,705 +0.01(+0.17%)
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.