Rent the Runway, Inc. (RENT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.63 | 11.73 | 10.81 | 11.54 | 11.54 | 126,000 |
| 24 Apr 2024 | 11.82 | 12.08 | 11.51 | 12.07 | 12.07 | 80,200 |
| 23 Apr 2024 | 11.32 | 12.60 | 11.31 | 11.91 | 11.91 | 234,900 |
| 22 Apr 2024 | 12.60 | 13.36 | 11.10 | 11.36 | 11.36 | 369,300 |
| 19 Apr 2024 | 12.01 | 12.79 | 10.61 | 12.35 | 12.35 | 475,000 |
| 18 Apr 2024 | 11.88 | 12.70 | 10.01 | 11.28 | 11.28 | 594,500 |
| 17 Apr 2024 | 12.67 | 13.69 | 11.50 | 12.40 | 12.40 | 557,600 |
| 16 Apr 2024 | 14.15 | 17.69 | 12.27 | 12.57 | 12.57 | 1,831,800 |
| 15 Apr 2024 | 21.99 | 22.39 | 13.88 | 14.72 | 14.72 | 3,607,900 |
| 12 Apr 2024 | 18.73 | 28.90 | 18.00 | 19.23 | 19.23 | 23,044,400 |
| 11 Apr 2024 | 9.78 | 24.13 | 9.78 | 19.38 | 19.38 | 45,747,800 |
| 10 Apr 2024 | 5.37 | 8.25 | 5.10 | 7.40 | 7.40 | 4,445,400 |
| 09 Apr 2024 | 5.34 | 6.28 | 5.02 | 5.43 | 5.43 | 105,800 |
| 08 Apr 2024 | 4.78 | 5.43 | 4.71 | 5.28 | 5.28 | 71,900 |
| 05 Apr 2024 | 5.28 | 5.28 | 4.46 | 4.78 | 4.78 | 101,200 |
| 04 Apr 2024 | 5.98 | 5.98 | 5.18 | 5.32 | 5.32 | 111,000 |
| 03 Apr 2024 | 6.22 | 6.77 | 5.57 | 5.88 | 5.88 | 80,700 |
| 03 Apr 2024 | 1:20 Stock split | |||||
| 02 Apr 2024 | 7.02 | 7.22 | 6.34 | 6.40 | 6.40 | 26,020 |
| 01 Apr 2024 | 6.80 | 7.40 | 6.80 | 7.24 | 7.24 | 24,885 |
| 28 Mar 2024 | 7.04 | 7.12 | 6.76 | 6.90 | 6.90 | 36,670 |
| 27 Mar 2024 | 6.90 | 6.92 | 6.54 | 6.84 | 6.84 | 44,290 |
| 26 Mar 2024 | 7.04 | 7.04 | 6.72 | 6.84 | 6.84 | 17,655 |
| 25 Mar 2024 | 7.14 | 7.34 | 6.80 | 6.84 | 6.84 | 12,320 |
| 22 Mar 2024 | 7.36 | 7.36 | 6.72 | 7.06 | 7.06 | 15,920 |
| 21 Mar 2024 | 7.00 | 7.40 | 6.84 | 7.40 | 7.40 | 8,615 |
| 20 Mar 2024 | 6.78 | 8.00 | 6.72 | 7.06 | 7.06 | 21,340 |
| 19 Mar 2024 | 7.04 | 7.04 | 6.50 | 7.00 | 7.00 | 17,535 |
| 18 Mar 2024 | 7.60 | 7.60 | 6.66 | 7.00 | 7.00 | 44,930 |
| 15 Mar 2024 | 7.34 | 7.56 | 6.94 | 7.44 | 7.44 | 34,430 |
| 14 Mar 2024 | 7.40 | 7.42 | 7.08 | 7.34 | 7.34 | 13,675 |
| 13 Mar 2024 | 7.40 | 7.58 | 7.20 | 7.34 | 7.34 | 10,100 |
| 12 Mar 2024 | 7.44 | 7.44 | 7.20 | 7.30 | 7.30 | 21,470 |
| 11 Mar 2024 | 7.58 | 7.58 | 7.04 | 7.44 | 7.44 | 21,295 |
| 08 Mar 2024 | 7.56 | 8.00 | 7.18 | 7.20 | 7.20 | 14,200 |
| 07 Mar 2024 | 7.56 | 8.20 | 7.18 | 7.20 | 7.20 | 26,195 |
| 06 Mar 2024 | 7.36 | 8.40 | 6.20 | 7.20 | 7.20 | 103,910 |
| 05 Mar 2024 | 7.50 | 7.78 | 7.08 | 7.32 | 7.32 | 29,865 |
| 04 Mar 2024 | 8.00 | 8.00 | 7.40 | 7.50 | 7.50 | 39,285 |
| 01 Mar 2024 | 8.00 | 8.12 | 7.54 | 7.74 | 7.74 | 35,710 |
| 29 Feb 2024 | 8.20 | 8.60 | 8.00 | 8.12 | 8.12 | 16,800 |
| 28 Feb 2024 | 8.28 | 8.60 | 8.00 | 8.20 | 8.20 | 83,640 |
| 27 Feb 2024 | 7.98 | 8.38 | 7.80 | 8.28 | 8.28 | 26,355 |
| 26 Feb 2024 | 8.20 | 8.40 | 7.80 | 8.20 | 8.20 | 31,315 |
| 23 Feb 2024 | 9.20 | 9.30 | 8.26 | 8.26 | 8.26 | 25,995 |
| 22 Feb 2024 | 8.96 | 9.50 | 8.60 | 8.72 | 8.72 | 31,790 |
| 21 Feb 2024 | 9.42 | 9.90 | 8.60 | 8.82 | 8.82 | 64,640 |
| 20 Feb 2024 | 10.00 | 10.20 | 9.34 | 9.40 | 9.40 | 43,895 |
| 16 Feb 2024 | 10.22 | 10.80 | 9.80 | 9.82 | 9.82 | 13,670 |
| 15 Feb 2024 | 9.92 | 10.70 | 9.92 | 10.30 | 10.30 | 18,880 |
| 14 Feb 2024 | 10.00 | 10.80 | 9.66 | 10.22 | 10.22 | 11,780 |
| 13 Feb 2024 | 9.96 | 10.60 | 9.62 | 9.78 | 9.78 | 16,250 |
| 12 Feb 2024 | 10.18 | 11.20 | 10.08 | 10.28 | 10.28 | 15,060 |
| 09 Feb 2024 | 11.00 | 11.20 | 10.44 | 10.44 | 10.44 | 24,230 |
| 08 Feb 2024 | 9.90 | 11.70 | 9.84 | 10.72 | 10.72 | 26,410 |
| 07 Feb 2024 | 10.58 | 11.22 | 9.82 | 10.20 | 10.20 | 13,130 |
| 06 Feb 2024 | 9.70 | 11.48 | 9.60 | 10.62 | 10.62 | 15,705 |
| 05 Feb 2024 | 11.00 | 11.46 | 9.40 | 10.10 | 10.10 | 81,425 |
| 02 Feb 2024 | 12.00 | 12.16 | 10.40 | 10.50 | 10.50 | 59,660 |
| 01 Feb 2024 | 12.48 | 13.26 | 11.62 | 12.10 | 12.10 | 13,600 |
| 31 Jan 2024 | 12.74 | 13.00 | 12.28 | 12.28 | 12.28 | 9,895 |
| 30 Jan 2024 | 12.20 | 13.58 | 11.72 | 12.86 | 12.86 | 22,065 |
| 29 Jan 2024 | 11.62 | 12.28 | 11.40 | 12.14 | 12.14 | 10,150 |
| 26 Jan 2024 | 11.60 | 12.60 | 11.42 | 11.90 | 11.90 | 13,020 |
| 25 Jan 2024 | 11.90 | 12.54 | 11.40 | 11.58 | 11.58 | 12,570 |
| 24 Jan 2024 | 11.80 | 12.80 | 11.48 | 12.02 | 12.02 | 42,120 |
| 23 Jan 2024 | 12.08 | 12.60 | 11.26 | 11.46 | 11.46 | 8,695 |
| 22 Jan 2024 | 11.20 | 12.48 | 11.00 | 12.00 | 12.00 | 34,475 |
| 19 Jan 2024 | 11.46 | 12.66 | 11.06 | 11.60 | 11.60 | 37,780 |
| 18 Jan 2024 | 10.12 | 12.36 | 9.80 | 11.62 | 11.62 | 86,035 |
| 17 Jan 2024 | 11.00 | 11.40 | 9.76 | 9.86 | 9.86 | 45,915 |
| 16 Jan 2024 | 13.80 | 13.98 | 10.40 | 10.62 | 10.62 | 50,310 |
| 12 Jan 2024 | 14.00 | 15.18 | 12.80 | 13.80 | 13.80 | 46,795 |
| 11 Jan 2024 | 14.70 | 15.60 | 13.68 | 13.92 | 13.92 | 55,405 |
| 10 Jan 2024 | 13.40 | 15.80 | 13.40 | 14.68 | 14.68 | 129,605 |
| 09 Jan 2024 | 11.00 | 15.92 | 11.00 | 13.24 | 13.24 | 394,720 |
| 08 Jan 2024 | 9.14 | 12.20 | 8.82 | 11.24 | 11.24 | 223,340 |
| 05 Jan 2024 | 9.08 | 9.38 | 8.62 | 9.14 | 9.14 | 34,420 |
| 04 Jan 2024 | 9.72 | 9.72 | 8.40 | 8.72 | 8.72 | 63,605 |
| 03 Jan 2024 | 10.00 | 10.24 | 8.80 | 9.38 | 9.38 | 36,195 |
| 02 Jan 2024 | 11.08 | 11.20 | 9.68 | 9.68 | 9.68 | 28,380 |
| 29 Dec 2023 | 12.00 | 12.00 | 10.00 | 10.56 | 10.56 | 72,485 |
| 28 Dec 2023 | 11.96 | 12.00 | 11.52 | 11.72 | 11.72 | 36,540 |
| 27 Dec 2023 | 13.28 | 13.70 | 11.86 | 12.16 | 12.16 | 37,130 |
| 26 Dec 2023 | 13.40 | 13.60 | 12.74 | 13.22 | 13.22 | 17,220 |
| 22 Dec 2023 | 13.16 | 14.00 | 13.16 | 13.44 | 13.44 | 22,360 |
| 21 Dec 2023 | 13.68 | 14.00 | 13.00 | 13.60 | 13.60 | 28,615 |
| 20 Dec 2023 | 13.54 | 14.00 | 13.40 | 13.60 | 13.60 | 18,220 |
| 19 Dec 2023 | 15.40 | 15.80 | 13.50 | 13.52 | 13.52 | 44,465 |
| 18 Dec 2023 | 15.94 | 16.76 | 14.54 | 15.18 | 15.18 | 55,710 |
| 15 Dec 2023 | 16.76 | 17.00 | 15.84 | 16.38 | 16.38 | 48,140 |
| 14 Dec 2023 | 15.44 | 16.80 | 15.44 | 16.38 | 16.38 | 41,650 |
| 13 Dec 2023 | 15.62 | 16.52 | 14.00 | 15.66 | 15.66 | 49,920 |
| 12 Dec 2023 | 15.20 | 17.00 | 14.20 | 15.64 | 15.64 | 77,955 |
| 11 Dec 2023 | 12.40 | 18.58 | 12.20 | 16.00 | 16.00 | 202,435 |
| 08 Dec 2023 | 13.00 | 13.40 | 12.20 | 12.66 | 12.66 | 37,375 |
| 07 Dec 2023 | 12.02 | 14.40 | 11.86 | 12.50 | 12.50 | 65,475 |
| 06 Dec 2023 | 12.00 | 13.32 | 9.60 | 12.56 | 12.56 | 231,335 |
| 05 Dec 2023 | 12.60 | 14.34 | 12.40 | 13.36 | 13.36 | 67,890 |
| 04 Dec 2023 | 12.02 | 12.80 | 12.02 | 12.36 | 12.36 | 72,945 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.