Rent the Runway Inc (RENT) Historical Stock Data

12.07 ↑0.16 (1.34%)

As of April 24, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, RENT is up 1.94% a day on average. There have been 12 days where Rent the Runway Inc closed green and 18 days where RENT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	11.82	12.07	↑$0.25 (2.12%)	11.51	12.08	80.21K
2024-04-23	11.32	11.91	↑$0.59 (5.21%)	11.31	12.60	234.91K
2024-04-22	12.60	11.36	↓$1.24 (-9.84%)	11.10	13.36	368.89K
2024-04-19	12.01	12.35	↑$0.34 (2.83%)	10.61	12.79	476.14K
2024-04-18	11.88	11.28	↓$0.60 (-5.05%)	10.01	12.70	594.23K
2024-04-17	12.67	12.40	↓$0.27 (-2.13%)	11.50	13.69	554.82K
2024-04-16	14.15	12.57	↓$1.58 (-11.17%)	12.27	17.69	1.83M
2024-04-15	21.99	14.72	↓$7.27 (-33.06%)	13.88	22.39	3.61M
2024-04-12	18.73	19.23	↑$0.50 (2.67%)	18.00	28.90	23.05M
2024-04-11	9.78	19.38	↑$9.60 (98.16%)	9.78	24.13	45.72M
2024-04-10	5.37	7.40	↑$2.03 (37.80%)	5.10	8.25	4.39M
2024-04-09	5.34	5.43	↑$0.09 (1.69%)	5.02	6.28	105.42K
2024-04-08	4.78	5.28	↑$0.50 (10.46%)	4.71	5.43	71.93K
2024-04-05	5.28	4.78	↓$0.50 (-9.47%)	4.46	5.28	101.22K
2024-04-04	5.98	5.32	↓$0.66 (-11.04%)	5.18	5.98	111K
2024-04-03	6.22	5.88	↓$0.34 (-5.47%)	5.57	6.77	80.66K
2024-04-02	0.35	0.32	↓$0.03 (-8.88%)	0.32	0.36	520.39K
2024-04-01	0.34	0.36	↑$0.02 (6.50%)	0.34	0.37	496.30K
2024-03-28	0.35	0.35	↓$0.01 (-1.85%)	0.34	0.36	732.16K
2024-03-27	0.35	0.34	↓$0.00 (-0.87%)	0.33	0.35	885.62K
2024-03-26	0.35	0.34	↓$0.01 (-2.84%)	0.34	0.35	353.17K
2024-03-25	0.36	0.34	↓$0.02 (-4.20%)	0.34	0.37	246.36K
2024-03-22	0.37	0.35	↓$0.02 (-4.11%)	0.34	0.37	318.39K
2024-03-21	0.35	0.37	↑$0.02 (5.63%)	0.34	0.37	172.52K
2024-03-20	0.34	0.35	↑$0.01 (4.25%)	0.34	0.40	426.61K
2024-03-19	0.35	0.35	↓$0.00 (-0.68%)	0.33	0.35	350.81K
2024-03-18	0.38	0.35	↓$0.03 (-8.00%)	0.33	0.38	897.75K
2024-03-15	0.37	0.37	↑$0.00 (1.25%)	0.35	0.38	688.69K
2024-03-14	0.37	0.37	↓$0.00 (-0.95%)	0.35	0.37	273.51K
2024-03-13	0.37	0.37	↓$0.00 (-0.84%)	0.36	0.38	202.01K