Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rent the Runway, Inc. - Class A Common Stock (NQ:RENT)

5.485 -0.155 (-2.75%)
Streaming Delayed Price Updated: 2:23 PM EDT, Aug 29, 2025 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 (%)
Aug 28, 2025 5.710 5.860 5.470 5.640 14,421 +0.02(+0.36%)
Aug 27, 2025 5.460 5.690 5.460 5.620 50,989 +0.19(+3.50%)
Aug 26, 2025 5.090 5.500 5.070 5.430 52,761 +0.28(+5.44%)
Aug 25, 2025 5.650 5.650 5.030 5.150 134,513 -0.46(-8.20%)
Aug 22, 2025 5.600 5.780 5.400 5.610 152,484 +0.00(+0.00%)
Aug 21, 2025 5.170 6.160 4.770 5.610 2,152,607 +1.12(+25.08%)
Aug 20, 2025 4.570 4.570 4.350 4.485 10,942 -0.08(-1.75%)
Aug 19, 2025 4.680 4.780 4.450 4.565 27,999 -0.18(-3.89%)
Aug 18, 2025 4.740 4.880 4.500 4.750 31,205 +0.01(+0.21%)
Aug 15, 2025 4.760 4.850 4.610 4.740 13,422 +0.00(+0.00%)
Aug 14, 2025 4.780 4.879 4.520 4.740 33,225 -0.10(-2.07%)
Aug 13, 2025 4.500 4.931 4.340 4.840 79,751 +0.50(+11.52%)
Aug 12, 2025 4.380 4.380 4.259 4.340 21,685 +0.04(+0.93%)
Aug 11, 2025 4.250 4.300 4.160 4.300 27,199 -0.01(-0.23%)
Aug 08, 2025 4.680 4.680 4.190 4.310 19,233 -0.12(-2.71%)
Aug 07, 2025 4.400 4.500 4.236 4.430 9,365 +0.01(+0.23%)
Aug 06, 2025 4.290 4.560 4.216 4.420 26,805 +0.13(+3.03%)
Aug 05, 2025 4.480 4.570 4.200 4.290 78,398 -0.20(-4.45%)
Aug 04, 2025 4.840 4.845 4.470 4.490 57,162 -0.09(-1.97%)
Aug 01, 2025 4.730 4.750 4.500 4.580 72,951 -0.29(-5.95%)
Jul 31, 2025 4.760 4.990 4.640 4.870 56,523 +0.11(+2.31%)
Jul 30, 2025 4.900 5.043 4.710 4.760 21,515 -0.21(-4.23%)
Jul 29, 2025 5.390 5.405 4.700 4.970 240,442 -0.49(-8.97%)
Jul 28, 2025 5.190 5.610 5.044 5.460 58,478 +0.28(+5.41%)
Jul 25, 2025 5.470 5.470 5.024 5.180 27,805 -0.20(-3.72%)
Jul 24, 2025 5.670 5.940 5.260 5.380 106,180 -0.29(-5.11%)
Jul 23, 2025 5.570 6.147 5.390 5.670 323,786 +0.10(+1.80%)
Jul 22, 2025 4.950 5.610 4.950 5.570 187,536 +0.66(+13.47%)
Jul 21, 2025 5.096 5.200 4.900 4.909 54,110 -0.07(-1.43%)
Jul 18, 2025 4.890 5.000 4.800 4.980 29,273 +0.14(+2.89%)
Jul 17, 2025 4.920 5.125 4.800 4.840 48,557 -0.05(-1.02%)
Jul 16, 2025 4.880 4.910 4.600 4.890 20,249 +0.14(+2.95%)
Jul 15, 2025 5.080 5.081 4.730 4.750 92,589 -0.24(-4.81%)
Jul 14, 2025 5.110 5.140 4.880 4.990 38,738 +0.00(+0.00%)
Jul 11, 2025 5.290 5.290 4.850 4.990 50,503 -0.31(-5.85%)
Jul 10, 2025 5.150 5.310 4.960 5.300 22,810 +0.16(+3.11%)
Jul 09, 2025 5.030 5.200 4.889 5.140 28,575 +0.07(+1.38%)
Jul 08, 2025 5.000 5.270 4.830 5.070 27,380 +0.06(+1.20%)
Jul 07, 2025 5.140 5.140 4.848 5.010 46,537 -0.13(-2.53%)
Jul 03, 2025 5.160 5.350 5.050 5.140 17,470 +0.00(+0.04%)
Jul 02, 2025 4.940 5.200 4.940 5.138 59,071 +0.19(+3.80%)
Jul 01, 2025 5.050 5.140 4.930 4.950 22,940 -0.16(-3.13%)
Jun 30, 2025 4.760 5.120 4.740 5.110 30,459 +0.35(+7.35%)
Jun 27, 2025 4.900 5.123 4.750 4.760 23,753 -0.16(-3.25%)
Jun 26, 2025 5.100 5.178 4.850 4.920 48,936 +0.02(+0.41%)
Jun 25, 2025 4.950 5.490 4.650 4.900 431,768 -0.12(-2.39%)
Jun 24, 2025 4.780 5.450 4.554 5.020 180,128 +0.30(+6.36%)
Jun 23, 2025 4.660 4.780 4.460 4.720 32,344 -0.07(-1.46%)
Jun 20, 2025 4.960 5.020 4.300 4.790 77,195 -0.20(-4.01%)
Jun 18, 2025 4.800 5.150 4.710 4.990 83,412 +0.24(+5.05%)
Jun 17, 2025 5.610 5.610 4.300 4.750 266,508 -0.82(-14.72%)
Jun 16, 2025 5.340 5.600 5.237 5.570 50,864 +0.21(+3.92%)
Jun 13, 2025 5.630 5.784 5.273 5.360 45,360 -0.43(-7.43%)
Jun 12, 2025 5.960 6.160 5.700 5.790 43,684 -0.21(-3.50%)
Jun 11, 2025 6.210 6.400 5.782 6.000 56,871 -0.27(-4.31%)
Jun 10, 2025 7.540 7.610 5.918 6.270 354,849 -1.33(-17.50%)
Jun 09, 2025 8.850 8.877 7.550 7.600 163,756 -1.02(-11.83%)
Jun 06, 2025 9.180 10.11 7.750 8.620 2,260,794 +1.88(+27.89%)
Jun 05, 2025 6.550 7.000 6.502 6.740 248,591 +0.24(+3.69%)
Jun 04, 2025 6.250 6.500 5.986 6.500 45,532 +0.26(+4.17%)
Jun 03, 2025 5.690 6.400 5.596 6.240 40,216 +0.68(+12.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.