Rent the Runway Inc (RENT) Historical Stock Data
8.21 ↓0.17 (-2.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RENT is up 2.33% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 8.30 | 8.21 | ↓$0.09 (-1.08%) | 8.06 | 8.35 | 128.80K |
| 2025-12-23 | 7.92 | 8.38 | ↑$0.46 (5.81%) | 7.90 | 8.61 | 165.17K |
| 2025-12-22 | 8.82 | 8.00 | ↓$0.82 (-9.30%) | 7.88 | 9.23 | 291.68K |
| 2025-12-19 | 8.78 | 8.75 | ↓$0.03 (-0.34%) | 8.50 | 9.30 | 1.46M |
| 2025-12-18 | 8.74 | 8.78 | ↑$0.04 (0.46%) | 8.61 | 9.20 | 307.43K |
| 2025-12-17 | 8.48 | 8.74 | ↑$0.26 (3.07%) | 8.44 | 9.51 | 533.11K |
| 2025-12-16 | 7.57 | 8.44 | ↑$0.87 (11.49%) | 7.29 | 8.75 | 879.88K |
| 2025-12-15 | 6.38 | 7.53 | ↑$1.15 (18.03%) | 6.38 | 7.87 | 623.77K |
| 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 |
Create an account or log in to view more rows.
$RENT I like the stock!
$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.