Rent the Runway Inc (RENT) Historical Stock Data
6.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RENT is up 2.02% a day on average. There have been 20 days where Rent the Runway Inc closed green and 10 days where RENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 6.71 | 6.65 | ↓$0.06 (-0.89%) | 5.81 | 7.30 | 1.09M |
| 2025-12-11 | 6.31 | 5.63 | ↓$0.68 (-10.78%) | 5.56 | 6.40 | 376.05K |
| 2025-12-10 | 5.55 | 6.33 | ↑$0.78 (14.05%) | 5.53 | 6.49 | 275.12K |
| 2025-12-09 | 5.47 | 5.79 | ↑$0.32 (5.85%) | 5.37 | 5.80 | 156.80K |
| 2025-12-08 | 5.04 | 5.57 | ↑$0.53 (10.52%) | 4.99 | 5.60 | 232.29K |
| 2025-12-05 | 4.74 | 4.93 | ↑$0.19 (4.01%) | 4.74 | 5.05 | 58.04K |
| 2025-12-04 | 4.88 | 4.78 | ↓$0.10 (-2.05%) | 4.75 | 4.96 | 30.92K |
| 2025-12-03 | 4.59 | 4.91 | ↑$0.32 (6.97%) | 4.53 | 4.94 | 33.37K |
| 2025-12-02 | 4.87 | 4.62 | ↓$0.25 (-5.13%) | 4.58 | 4.90 | 64.70K |
| 2025-12-01 | 4.76 | 4.87 | ↑$0.11 (2.31%) | 4.76 | 5.02 | 50.74K |
| 2025-11-28 | 4.95 | 4.87 | ↓$0.08 (-1.62%) | 4.84 | 5.00 | 22.67K |
| 2025-11-26 | 4.88 | 4.94 | ↑$0.06 (1.23%) | 4.86 | 5.10 | 63.34K |
| 2025-11-25 | 4.69 | 4.86 | ↑$0.17 (3.62%) | 4.64 | 4.97 | 73.85K |
| 2025-11-24 | 4.60 | 4.69 | ↑$0.09 (1.96%) | 4.53 | 4.72 | 58.73K |
| 2025-11-21 | 4.29 | 4.53 | ↑$0.24 (5.59%) | 4.10 | 4.57 | 28.73K |
| 2025-11-20 | 4.60 | 4.34 | ↓$0.26 (-5.65%) | 4.27 | 4.74 | 74.69K |
| 2025-11-19 | 4.46 | 4.61 | ↑$0.16 (3.48%) | 4.42 | 4.66 | 87.06K |
| 2025-11-18 | 4.36 | 4.48 | ↑$0.13 (2.87%) | 4.29 | 4.53 | 37.82K |
| 2025-11-17 | 4.40 | 4.47 | ↑$0.07 (1.59%) | 4.35 | 4.60 | 77.40K |
| 2025-11-14 | 4.20 | 4.43 | ↑$0.23 (5.48%) | 4.04 | 4.48 | 54.94K |
| 2025-11-13 | 4.56 | 4.32 | ↓$0.24 (-5.26%) | 4.21 | 4.62 | 40.18K |
| 2025-11-12 | 4.45 | 4.62 | ↑$0.17 (3.72%) | 4.33 | 4.66 | 61.30K |
| 2025-11-11 | 4.02 | 4.61 | ↑$0.59 (14.68%) | 4.02 | 4.76 | 199.64K |
| 2025-11-10 | 4.02 | 4.05 | ↑$0.03 (0.75%) | 3.91 | 4.10 | 50.86K |
| 2025-11-07 | 3.89 | 3.96 | ↑$0.07 (1.80%) | 3.70 | 4.00 | 89.89K |
| 2025-11-06 | 3.93 | 3.85 | ↓$0.08 (-2.04%) | 3.82 | 4.08 | 106.50K |
| 2025-11-05 | 3.87 | 4.00 | ↑$0.13 (3.36%) | 3.85 | 4.02 | 68.31K |
| 2025-11-04 | 3.88 | 3.80 | ↓$0.08 (-2.06%) | 3.80 | 4.00 | 53.19K |
| 2025-11-03 | 4.06 | 3.98 | ↓$0.08 (-1.97%) | 3.88 | 4.10 | 56.20K |
| 2025-10-31 | 3.91 | 4.08 | ↑$0.17 (4.35%) | 3.81 | 4.14 | 86.39K |
Create an account or log in to view more rows.
$RENT holding and buying these dips is so easy.
$RENT rocket fuel tanks are full. Gonna shoot to the stars
$RENT over a thousand shares in now
$RENT Come on.. Let it fall.. buy later bulls
$RENT had to buy calls
$RENT Buying again tomorrow.
$RENT where’s the WSB guys at? Still sleeping?
$RENT just waiting to short this bad boy.
$RENT has just been halted from trading due to volatility.
$RENT is it time?