Advertisement
Advertisement
U.S. markets open in 1 hour 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Rent the Runway, Inc. (RENT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7300-0.2800 (-5.59%)
At close: 04:00PM EST
4.9800 +0.25 (+5.29%)
Pre-Market: 07:00AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20224.97005.11004.65004.73004.73001,095,900
Jan 20, 20225.24005.64004.96005.01005.0100703,500
Jan 19, 20225.19005.54005.01005.21005.21001,028,900
Jan 18, 20225.37005.49005.01005.05005.05001,213,600
Jan 14, 20225.65005.79505.24505.43005.43001,101,800
Jan 13, 20226.38006.51005.69005.71005.7100730,100
Jan 12, 20226.80006.96006.37006.38006.3800605,100
Jan 11, 20226.55006.90006.36006.70006.70001,098,500
Jan 10, 20226.52006.68006.09506.66006.66001,905,500
Jan 07, 20227.46007.50006.55506.62006.62001,199,700
Jan 06, 20227.25007.58006.91007.42007.42001,054,700
Jan 05, 20227.87008.15007.07007.31007.31001,044,100
Jan 04, 20228.40008.50007.58007.94007.9400849,900
Jan 03, 20228.30008.51007.90008.40008.4000483,200
Dec 31, 20218.36008.66008.08008.15008.1500449,800
Dec 30, 20218.12008.75008.12008.38008.3800579,900
Dec 29, 20218.04008.36007.69008.29008.2900702,800
Dec 28, 20218.94009.19007.87008.04008.04001,139,500
Dec 27, 20218.81009.20008.60008.94008.9400394,900
Dec 23, 20218.46009.24508.24108.80008.8000789,000
Dec 22, 20218.85009.12008.30008.40008.4000561,300
Dec 21, 20218.90009.20008.68008.86008.8600584,700
Dec 20, 20218.64009.18008.46008.69008.6900924,800
Dec 17, 20218.91009.05008.06008.64008.64004,664,900
Dec 16, 20219.890010.74008.80008.89008.89001,709,700
Dec 15, 20219.68009.99008.91009.91009.91001,986,600
Dec 14, 20219.700010.14909.47009.80009.80001,126,400
Dec 13, 202110.190010.41009.56009.68009.6800945,500
Dec 10, 202111.000011.26509.500010.110010.11001,686,100
Dec 09, 202110.400011.18009.810011.020011.02002,556,000
Dec 08, 202112.500013.240011.300011.500011.50002,769,300
Dec 07, 202111.610013.370011.120012.810012.81001,528,900
Dec 06, 202112.250012.350010.880010.990010.99001,416,100
Dec 03, 202112.980013.000011.500012.130012.13001,143,000
Dec 02, 202112.160012.620012.010012.580012.5800880,500
Dec 01, 202114.000014.000012.150012.250012.25001,204,500
Nov 30, 202114.570014.790013.000013.520013.5200755,000
Nov 29, 202115.740015.880014.360014.600014.6000938,800
Nov 26, 202115.500016.000015.140015.880015.8800438,100
Nov 24, 202115.000016.380014.520015.820015.8200931,900
Nov 23, 202116.000016.990015.000015.000015.00001,286,000
Nov 22, 202117.400018.460015.780015.920015.92001,772,800
Nov 19, 202116.520016.890016.000016.200016.2000391,800
Nov 18, 202116.170016.950016.030016.320016.3200354,700
Nov 17, 202115.590016.490015.350016.400016.4000411,300
Nov 16, 202116.000016.485015.490015.580015.5800475,100
Nov 15, 202117.060017.610016.000016.040016.0400771,600
Nov 12, 202118.080018.390017.000017.060017.0600509,700
Nov 11, 202117.100018.360017.030017.940017.9400574,800
Nov 10, 202118.600018.600016.510017.090017.09002,440,100
Nov 09, 202118.120018.610017.130018.180018.1800851,800
Nov 08, 202116.500018.060016.260017.830017.8300598,800
Nov 05, 202116.330016.720016.050016.640016.6400756,200
Nov 04, 202115.520016.281015.520016.030016.0300462,600
Nov 03, 202116.060016.150015.059015.870015.87001,034,900
Nov 02, 202117.750017.750016.000016.010016.01001,143,700
Nov 01, 202117.490017.610016.500016.850016.85001,201,800
Oct 29, 202118.730019.250017.020017.250017.25001,691,500
Oct 28, 202119.610019.680018.850018.850018.85001,744,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement