New Zealand markets open in 6 hours 55 minutes

Rent the Runway, Inc. (RENT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4700-0.0210 (-4.28%)
At close: 04:00PM EST
0.4800 +0.01 (+2.13%)
Pre-market: 08:39AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.50000.51000.46700.47000.4700877,100
16 Feb 20240.51100.54000.49000.49100.4910273,400
15 Feb 20240.49600.53500.49600.51500.5150377,600
14 Feb 20240.50000.54000.48300.51100.5110235,600
13 Feb 20240.49800.53000.48100.48900.4890325,000
12 Feb 20240.50900.56000.50400.51400.5140301,200
09 Feb 20240.55000.56000.52200.52200.5220484,600
08 Feb 20240.49500.58500.49200.53600.5360528,200
07 Feb 20240.52900.56100.49100.51000.5100262,600
06 Feb 20240.48500.57400.48000.53100.5310314,100
05 Feb 20240.55000.57300.47000.50500.50501,628,500
02 Feb 20240.60000.60800.52000.52500.52501,191,900
01 Feb 20240.62400.66300.58100.60500.6050272,000
31 Jan 20240.63700.65000.61400.61400.6140197,900
30 Jan 20240.61000.67900.58600.64300.6430441,300
29 Jan 20240.58100.61400.57000.60700.6070203,000
26 Jan 20240.58000.63000.57100.59500.5950260,400
25 Jan 20240.59500.62700.57000.57900.5790251,400
24 Jan 20240.59000.64000.57400.60100.6010842,400
23 Jan 20240.60400.63000.56300.57300.5730173,900
22 Jan 20240.56000.62400.55000.60000.6000689,500
19 Jan 20240.57300.63300.55300.58000.5800755,600
18 Jan 20240.50600.61800.49000.58100.58101,720,700
17 Jan 20240.55000.57000.48800.49300.4930918,300
16 Jan 20240.69000.69900.52000.53100.53101,006,200
12 Jan 20240.70000.75900.64000.69000.6900913,400
11 Jan 20240.73500.78000.68400.69600.69601,108,100
10 Jan 20240.67000.79000.67000.73400.73402,592,100
09 Jan 20240.55000.79600.55000.66200.66207,894,400
08 Jan 20240.45700.61000.44100.56200.56204,466,800
05 Jan 20240.45400.46900.43100.45700.4570684,600
04 Jan 20240.48600.48600.42000.43600.43601,272,100
03 Jan 20240.50000.51200.44000.46900.4690723,900
02 Jan 20240.55400.56000.48400.48400.4840567,600
29 Dec 20230.60000.60000.50000.52800.52801,443,600
28 Dec 20230.59800.60000.57600.58600.5860730,800
27 Dec 20230.66400.68500.59300.60800.6080742,600
26 Dec 20230.67000.68000.63700.66100.6610344,400
22 Dec 20230.65800.70000.65800.67200.6720447,200
21 Dec 20230.68400.70000.65000.68000.6800572,300
20 Dec 20230.67700.70000.67000.68000.6800364,400
19 Dec 20230.77000.79000.67500.67600.6760889,300
18 Dec 20230.79700.83800.72700.75900.75901,114,200
15 Dec 20230.83800.85000.79200.81900.8190962,800
14 Dec 20230.77200.84000.77200.81900.8190833,000
13 Dec 20230.78100.82600.70000.78300.7830998,400
12 Dec 20230.76000.85000.71000.78200.78201,559,100
11 Dec 20230.62000.92900.61000.80000.80004,048,700
08 Dec 20230.65000.67000.61000.63300.6330744,600
07 Dec 20230.60100.72000.59300.62500.62501,309,500
06 Dec 20230.60000.66600.48000.62800.62804,626,700
05 Dec 20230.63000.71700.62000.66800.66801,357,800
04 Dec 20230.60100.64000.60100.61800.61801,458,900
01 Dec 20230.56600.60000.54000.59000.5900523,400
30 Nov 20230.58200.62000.52500.53900.5390592,400
29 Nov 20230.59000.60000.56000.59000.5900231,400
28 Nov 20230.59400.61000.57400.58700.5870202,500
27 Nov 20230.59000.62000.58500.59700.5970455,100
24 Nov 20230.55800.60000.54100.59900.5990244,300
22 Nov 20230.58000.60000.54000.55900.5590264,400
21 Nov 20230.59500.60000.55200.56100.5610237,700
20 Nov 20230.61600.62000.56000.58100.5810539,700
17 Nov 20230.56500.64800.55200.58600.5860460,500
16 Nov 20230.57400.58500.53000.54500.5450239,300
15 Nov 20230.60100.65500.57100.57100.5710549,000
14 Nov 20230.54500.60800.54100.58900.5890834,700
13 Nov 20230.50300.54600.47600.53200.5320346,900
10 Nov 20230.47600.51000.43100.50000.5000677,900
09 Nov 20230.49700.49700.45100.45900.4590975,500
08 Nov 20230.48900.54900.47400.48300.4830329,800
07 Nov 20230.49300.50600.47600.49800.4980200,600
06 Nov 20230.51000.54600.48000.49800.4980427,800
03 Nov 20230.44300.55000.44300.50000.5000669,500
02 Nov 20230.51100.54500.44000.45400.45401,073,300
01 Nov 20230.53100.56000.50000.50400.5040343,200
31 Oct 20230.52800.55400.51300.53700.5370428,300
30 Oct 20230.55900.55900.52100.53000.5300259,100
27 Oct 20230.60100.60100.52000.53900.5390735,800
26 Oct 20230.62100.64000.57100.58600.5860333,400
25 Oct 20230.65000.67000.61000.62400.6240196,400
24 Oct 20230.61000.65100.61000.63900.6390353,200
23 Oct 20230.61000.62000.57200.60400.6040322,200
20 Oct 20230.62100.64000.59200.60400.6040269,000
19 Oct 20230.64700.64900.61000.61300.6130143,100
18 Oct 20230.68600.68600.60000.62900.6290263,700
17 Oct 20230.64000.70000.63800.67400.6740434,400
16 Oct 20230.57700.64300.56300.64100.6410521,200
13 Oct 20230.61800.64500.58000.59500.5950682,300
12 Oct 20230.63700.67000.61100.62600.6260925,200
11 Oct 20230.68000.72300.63000.66400.6640513,200
10 Oct 20230.64900.70600.64900.67100.6710385,300
09 Oct 20230.68400.70000.64000.64900.6490438,200
06 Oct 20230.67500.70000.66000.68000.6800400,500
05 Oct 20230.76200.76200.66600.67300.6730658,000
04 Oct 20230.77500.77800.70400.73800.7380580,300
03 Oct 20230.73000.75200.68700.71400.7140853,700
02 Oct 20230.70000.75300.69500.72000.7200696,600
29 Sept 20230.69000.71700.65800.68100.6810989,900
28 Sept 20230.70000.71600.67300.68000.68001,291,500
27 Sept 20230.71000.74700.68000.70300.7030622,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...