New Zealand markets closed

Rent the Runway, Inc. (RENT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.22-0.55 (-3.28%)
At close: 04:00PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202417.0317.2815.9516.2216.2228,075
18 Jul 202418.0518.3916.6816.7716.7745,100
17 Jul 202418.6418.7717.8318.4218.4213,700
16 Jul 202417.8719.2517.5718.8418.8446,300
15 Jul 202418.6719.4217.3917.8717.8740,700
12 Jul 202419.4719.8617.9418.5018.5028,500
11 Jul 202417.2918.9317.1018.9118.9143,800
10 Jul 202417.1217.4816.6317.2617.2618,300
09 Jul 202416.3317.3215.4817.1817.1848,600
08 Jul 202414.9316.4414.8816.2216.2237,500
05 Jul 202414.5715.1314.2515.0815.0849,200
03 Jul 202414.9715.4914.4014.7314.7349,600
02 Jul 202415.1815.6214.5515.0015.0084,800
01 Jul 202417.8318.0015.0215.0715.07105,700
28 Jun 202418.8518.8917.3517.5717.57334,500
27 Jun 202418.8019.9018.3218.8818.8849,800
26 Jun 202417.2119.5017.2119.0419.0471,700
25 Jun 202419.0019.0816.9217.5617.5686,500
24 Jun 202419.3720.0118.4419.0819.0846,700
21 Jun 202420.1420.4419.1119.1119.1149,200
20 Jun 202419.1321.0718.6420.1820.1871,900
18 Jun 202419.4620.1918.5019.1619.1684,500
17 Jun 202421.1221.8319.1519.6719.6796,800
14 Jun 202423.4223.4221.3121.8921.8978,500
13 Jun 202424.8025.2122.5222.9822.9895,200
12 Jun 202426.4428.5024.3024.6224.62117,700
11 Jun 202425.8126.1925.0525.9525.9559,900
10 Jun 202423.2126.6822.9625.4625.4698,200
07 Jun 202427.0327.0323.0023.2223.22174,100
06 Jun 202425.0027.4523.5126.8126.81213,500
05 Jun 202423.8026.3023.4825.0025.0085,700
04 Jun 202422.5125.0022.3123.7923.7997,800
03 Jun 202425.4125.5023.0023.4023.40100,500
31 May 202428.4830.9923.0224.0024.00203,500
30 May 202422.6630.9922.6628.2928.29231,700
29 May 202422.6825.5422.6823.4423.44158,100
28 May 202429.0029.6424.6424.7324.73143,700
24 May 202429.7030.5729.0229.1929.19124,600
23 May 202429.2032.6127.0029.7529.75214,400
22 May 202431.0031.7229.0029.4529.45130,900
21 May 202437.0037.5029.8632.7632.76359,800
20 May 202433.6536.4028.1036.0036.00413,200
17 May 202436.3141.8130.5233.5333.531,191,300
16 May 202423.7230.2823.7229.4429.44748,700
15 May 202422.2525.0020.4024.9224.92330,200
14 May 202422.4127.9118.7223.2323.23915,900
13 May 202417.7623.4017.7519.9719.97687,700
10 May 202414.1618.6013.4217.7517.75690,200
09 May 202413.2314.0512.7613.5913.59182,800
08 May 202415.0015.0913.0913.2213.22218,000
07 May 202414.4916.9913.8115.2315.23497,400
06 May 202414.8915.3513.6014.4914.49245,900
03 May 202413.6214.3512.7014.3414.34243,500
02 May 202412.6313.8911.2513.6213.62345,200
01 May 20249.9413.159.9412.3812.38503,400
30 Apr 20249.6511.509.5310.1510.15286,000
29 Apr 202410.7811.259.359.879.87221,200
26 Apr 202411.3711.7510.9011.0011.00101,100
25 Apr 202411.6311.7310.8111.5411.54126,000
24 Apr 202411.8212.0811.5112.0712.0780,200
23 Apr 202411.3212.6011.3111.9111.91234,900
22 Apr 202412.6013.3611.1011.3611.36369,300
19 Apr 202412.0112.7910.6112.3512.35475,000
18 Apr 202411.8812.7010.0111.2811.28594,500
17 Apr 202412.6713.6911.5012.4012.40557,600
16 Apr 202414.1517.6912.2712.5712.571,831,800
15 Apr 202421.9922.3913.8814.7214.723,607,900
12 Apr 202418.7328.9018.0019.2319.2323,044,400
11 Apr 20249.7824.139.7819.3819.3845,747,800
10 Apr 20245.378.255.107.407.404,445,400
09 Apr 20245.346.285.025.435.43105,800
08 Apr 20244.785.434.715.285.2871,900
05 Apr 20245.285.284.464.784.78101,200
04 Apr 20245.985.985.185.325.32111,000
03 Apr 20246.226.775.575.885.8880,700
03 Apr 20241:20 Stock split
02 Apr 20247.027.226.346.406.4026,020
01 Apr 20246.807.406.807.247.2424,885
28 Mar 20247.047.126.766.906.9036,670
27 Mar 20246.906.926.546.846.8444,290
26 Mar 20247.047.046.726.846.8417,655
25 Mar 20247.147.346.806.846.8412,320
22 Mar 20247.367.366.727.067.0615,920
21 Mar 20247.007.406.847.407.408,615
20 Mar 20246.788.006.727.067.0621,340
19 Mar 20247.047.046.507.007.0017,535
18 Mar 20247.607.606.667.007.0044,930
15 Mar 20247.347.566.947.447.4434,430
14 Mar 20247.407.427.087.347.3413,675
13 Mar 20247.407.587.207.347.3410,100
12 Mar 20247.447.447.207.307.3021,470
11 Mar 20247.587.587.047.447.4421,295
08 Mar 20247.568.007.187.207.2014,200
07 Mar 20247.568.207.187.207.2026,195
06 Mar 20247.368.406.207.207.20103,910
05 Mar 20247.507.787.087.327.3229,865
04 Mar 20248.008.007.407.507.5039,285
01 Mar 20248.008.127.547.747.7435,710
29 Feb 20248.208.608.008.128.1216,800
28 Feb 20248.288.608.008.208.2083,640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...