Rent the Runway, Inc. (RENT) NASDAQ

6.16

+0.1(+1.65%)

Updated at September 08 01:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.946.066.066.115.8349,795
September 04, 20255.825.985.986.085.6220,251
September 03, 20255.825.795.795.835.637,527
September 02, 20255.445.75.75.715.3426,941
August 29, 20255.625.55.55.75.4218,535
August 28, 20255.715.645.645.865.4714,421
August 27, 20255.465.625.625.695.4651,431
August 26, 20255.095.435.435.55.0752,800
August 25, 20255.655.155.155.655.03134,528
August 22, 20255.65.615.615.785.4152,500
August 21, 20255.175.615.616.164.772.15M
August 20, 20254.574.494.494.574.3510,953
August 19, 20254.684.574.574.784.4528,043
August 18, 20254.744.754.754.884.530,753
August 15, 20254.764.744.744.854.6113,422
August 14, 20254.784.744.744.884.5233,225
August 13, 20254.54.844.844.934.3479,756
August 12, 20254.384.344.344.384.2621,700
August 11, 20254.254.34.34.34.1627,200
August 08, 20254.684.314.314.684.1919,233
August 07, 20254.44.434.434.54.249,400
August 06, 20254.294.424.424.564.2226,805
August 05, 20254.484.294.294.574.278,533
August 04, 20254.844.494.494.854.4757,200
August 01, 20254.734.584.584.754.572,749
July 31, 20254.764.874.874.994.6456,044
July 30, 20254.94.764.765.044.7121,515
July 29, 20255.294.974.975.44.71240,430
July 28, 20255.195.465.465.615.0458,500
July 25, 20255.475.185.185.475.0227,805
July 24, 20255.675.385.385.945.26106,200
July 23, 20255.575.675.676.155.39323,945
July 22, 20254.955.575.575.614.95187,543
July 21, 20255.14.914.915.24.954,123
July 18, 20254.894.984.9854.829,300
July 17, 20254.924.844.845.134.848,600
July 16, 20254.884.894.894.914.620,255
July 15, 20255.084.754.755.084.7392,604
July 14, 20255.114.994.995.144.8838,754
July 11, 20255.294.994.995.294.8550,503
July 10, 20255.155.35.35.314.9622,810
July 09, 20255.035.145.145.24.8928,610
July 08, 202555.075.075.274.8327,400
July 07, 20255.145.015.015.144.8546,555
July 03, 20255.165.145.145.355.0517,500
July 02, 20254.945.195.195.34.9459,100
July 01, 20255.054.954.955.144.9322,940
June 30, 20254.765.115.115.124.7430,459
June 27, 20254.94.764.765.124.7523,753
June 26, 20255.14.924.925.184.8548,946
June 25, 20254.954.94.95.494.65431,800
June 24, 20254.785.025.025.454.55180,128
June 23, 20254.664.724.724.784.4632,344
June 20, 20254.964.794.795.024.377,200
June 18, 20254.84.994.995.154.7183,412
June 17, 20255.614.754.755.614.3266,528
June 16, 20255.345.575.575.65.2450,900
June 13, 20255.635.365.365.785.2745,360
June 12, 20255.965.795.796.165.743,700
June 11, 20256.21666.45.7857,000