Skip to main content

Rent The Runway Inc Cl A (NQ: RENT )

0.3454 +0.0034 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3519 0.3560 0.3375 0.3454 732,159 +0.00(+0.99%)
Mar 27, 2024 0.3450 0.3459 0.3266 0.3420 882,590 +0.00(+0.00%)
Mar 26, 2024 0.3500 0.3520 0.3364 0.3420 353,168 +0.00(+0.00%)
Mar 25, 2024 0.3570 0.3669 0.3401 0.3420 246,287 -0.01(-3.01%)
Mar 22, 2024 0.3677 0.3677 0.3362 0.3526 318,394 -0.02(-4.63%)
Mar 21, 2024 0.3500 0.3700 0.3418 0.3697 172,680 +0.02(+4.61%)
Mar 20, 2024 0.3390 0.4000 0.3361 0.3534 426,614 +0.00(+1.12%)
Mar 19, 2024 0.3500 0.3519 0.3250 0.3495 350,810 -0.00(-0.03%)
Mar 18, 2024 0.3800 0.3800 0.3330 0.3496 897,754 -0.02(-5.90%)
Mar 15, 2024 0.3669 0.3777 0.3470 0.3715 688,695 +0.01(+1.36%)
Mar 14, 2024 0.3700 0.3706 0.3540 0.3665 273,505 -0.00(-0.11%)
Mar 13, 2024 0.3700 0.3790 0.3600 0.3669 202,011 +0.00(+0.44%)
Mar 12, 2024 0.3700 0.3720 0.3600 0.3653 429,488 -0.01(-1.70%)
Mar 11, 2024 0.3791 0.3791 0.3524 0.3716 425,896 +0.01(+3.28%)
Mar 08, 2024 0.3777 0.4000 0.3590 0.3598 283,984 +0.00(+0.00%)
Mar 07, 2024 0.3777 0.4100 0.3593 0.3598 523,860 +0.00(+0.00%)
Mar 06, 2024 0.3700 0.4200 0.3100 0.3598 2,078,172 -0.01(-1.61%)
Mar 05, 2024 0.3700 0.3894 0.3535 0.3657 588,501 -0.01(-2.35%)
Mar 04, 2024 0.4000 0.4000 0.3700 0.3745 785,785 -0.01(-3.25%)
Mar 01, 2024 0.4000 0.4059 0.3773 0.3871 714,214 -0.02(-4.66%)
Feb 29, 2024 0.4100 0.4300 0.4001 0.4060 336,033 -0.00(-1.07%)
Feb 28, 2024 0.4140 0.4300 0.4000 0.4104 1,672,769 -0.00(-0.92%)
Feb 27, 2024 0.3989 0.4188 0.3901 0.4142 527,142 +0.00(+1.02%)
Feb 26, 2024 0.4100 0.4200 0.3901 0.4100 626,090 -0.00(-0.63%)
Feb 23, 2024 0.4600 0.4650 0.4126 0.4126 519,852 -0.02(-5.35%)
Feb 22, 2024 0.4476 0.4748 0.4300 0.4359 633,037 -0.01(-1.16%)
Feb 21, 2024 0.4700 0.4950 0.4300 0.4410 1,292,656 -0.03(-6.17%)
Feb 20, 2024 0.5000 0.5100 0.4671 0.4700 877,842 -0.02(-4.28%)
Feb 16, 2024 0.5100 0.5400 0.4900 0.4910 273,450 -0.02(-4.60%)
Feb 15, 2024 0.4957 0.5350 0.4957 0.5147 377,611 +0.00(+0.72%)
Feb 14, 2024 0.5000 0.5400 0.4825 0.5110 235,633 +0.02(+4.50%)
Feb 13, 2024 0.4981 0.5300 0.4810 0.4890 323,640 -0.02(-4.77%)
Feb 12, 2024 0.5100 0.5602 0.5040 0.5135 301,244 -0.01(-1.70%)
Feb 09, 2024 0.5500 0.5600 0.5224 0.5224 484,663 -0.01(-2.59%)
Feb 08, 2024 0.4950 0.5849 0.4922 0.5363 528,160 +0.03(+5.16%)
Feb 07, 2024 0.5291 0.5608 0.4913 0.5100 262,630 -0.02(-3.95%)
Feb 06, 2024 0.4846 0.5741 0.4800 0.5310 314,069 +0.03(+5.15%)
Feb 05, 2024 0.5501 0.5726 0.4700 0.5050 1,628,514 -0.02(-3.83%)
Feb 02, 2024 0.6000 0.6080 0.5200 0.5251 1,193,241 -0.08(-13.16%)
Feb 01, 2024 0.6240 0.6634 0.5810 0.6047 271,697 -0.01(-1.55%)
Jan 31, 2024 0.6366 0.6500 0.6140 0.6142 197,927 -0.03(-4.45%)
Jan 30, 2024 0.6100 0.6788 0.5858 0.6428 441,316 +0.04(+5.90%)
Jan 29, 2024 0.5811 0.6136 0.5702 0.6070 201,385 +0.01(+2.05%)
Jan 26, 2024 0.5800 0.6300 0.5710 0.5948 260,439 +0.02(+2.78%)
Jan 25, 2024 0.5953 0.6273 0.5700 0.5787 251,324 -0.02(-3.73%)
Jan 24, 2024 0.5900 0.6400 0.5740 0.6011 842,385 +0.03(+4.90%)
Jan 23, 2024 0.6037 0.6300 0.5631 0.5730 173,921 -0.03(-4.50%)
Jan 22, 2024 0.5600 0.6238 0.5500 0.6000 689,113 +0.02(+3.41%)
Jan 19, 2024 0.5700 0.6332 0.5530 0.5802 755,581 -0.00(-0.19%)
Jan 18, 2024 0.5059 0.6176 0.4900 0.5813 1,719,102 +0.09(+17.96%)
Jan 17, 2024 0.5500 0.5700 0.4881 0.4928 918,336 -0.04(-7.18%)
Jan 16, 2024 0.6900 0.6990 0.5200 0.5309 1,005,934 -0.16(-23.06%)
Jan 12, 2024 0.7000 0.7590 0.6400 0.6900 935,900 -0.01(-0.83%)
Jan 11, 2024 0.7300 0.7800 0.6840 0.6958 1,108,083 -0.04(-5.24%)
Jan 10, 2024 0.6700 0.7900 0.6700 0.7343 2,584,643 +0.07(+10.90%)
Jan 09, 2024 0.5500 0.7960 0.5500 0.6621 7,889,761 +0.10(+17.77%)
Jan 08, 2024 0.4600 0.6100 0.4405 0.5622 4,457,098 +0.11(+23.02%)
Jan 05, 2024 0.4541 0.4686 0.4310 0.4570 688,384 +0.02(+4.79%)
Jan 04, 2024 0.4862 0.4862 0.4200 0.4361 1,270,584 -0.03(-7.00%)
Jan 03, 2024 0.5000 0.5120 0.4402 0.4689 717,262 -0.02(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.