Rent the Runway Inc (RENT) Historical Stock Data
6.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RENT is up 1.27% a day on average. There have been 16 days where Rent the Runway Inc closed green and 14 days where RENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 5.69 | 6.24 | ↑$0.55 (9.67%) | 5.60 | 6.40 | 41.02K |
| 2025-06-02 | 5.38 | 5.56 | ↑$0.18 (3.35%) | 5.16 | 5.70 | 20.78K |
| 2025-05-30 | 5.72 | 5.40 | ↓$0.32 (-5.59%) | 5.31 | 5.77 | 61.01K |
| 2025-05-29 | 5.92 | 5.68 | ↓$0.24 (-4.05%) | 5.47 | 5.92 | 22.84K |
| 2025-05-28 | 6.20 | 5.79 | ↓$0.41 (-6.61%) | 5.71 | 6.20 | 36.29K |
| 2025-05-27 | 6.05 | 6.29 | ↑$0.24 (3.97%) | 5.93 | 6.33 | 37.18K |
| 2025-05-23 | 6.04 | 5.95 | ↓$0.09 (-1.55%) | 5.77 | 6.43 | 26.77K |
| 2025-05-22 | 6.00 | 6.19 | ↑$0.19 (3.17%) | 5.73 | 6.41 | 14.02K |
| 2025-05-21 | 6.60 | 6.14 | ↓$0.46 (-6.97%) | 5.97 | 6.68 | 48.46K |
| 2025-05-20 | 6.27 | 6.57 | ↑$0.30 (4.78%) | 6.17 | 6.63 | 36.85K |
| 2025-05-19 | 6.64 | 6.14 | ↓$0.50 (-7.53%) | 6.09 | 6.71 | 50.60K |
| 2025-05-16 | 6.54 | 6.64 | ↑$0.10 (1.53%) | 6.38 | 6.94 | 60.44K |
| 2025-05-15 | 5.59 | 6.57 | ↑$0.98 (17.53%) | 5.43 | 6.67 | 97.99K |
| 2025-05-14 | 5.70 | 5.59 | ↓$0.11 (-1.93%) | 5.40 | 5.89 | 73.17K |
| 2025-05-13 | 5.30 | 5.70 | ↑$0.40 (7.55%) | 5.03 | 5.98 | 139.74K |
| 2025-05-12 | 4.30 | 5.25 | ↑$0.95 (22.09%) | 4.30 | 5.30 | 233.34K |
| 2025-05-09 | 4.02 | 4.29 | ↑$0.27 (6.72%) | 3.89 | 4.36 | 39.34K |
| 2025-05-08 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.84 | 4.15 | 32.18K |
| 2025-05-07 | 3.99 | 3.90 | ↓$0.09 (-2.26%) | 3.69 | 4.06 | 50.93K |
| 2025-05-06 | 4.12 | 3.92 | ↓$0.20 (-4.85%) | 3.80 | 4.12 | 49.37K |
| 2025-05-05 | 4.38 | 4.08 | ↓$0.30 (-6.85%) | 4.05 | 4.54 | 30.56K |
| 2025-05-02 | 4.25 | 4.35 | ↑$0.10 (2.35%) | 4.15 | 4.50 | 41.50K |
| 2025-05-01 | 4.49 | 4.28 | ↓$0.21 (-4.68%) | 4.26 | 4.49 | 18.62K |
| 2025-04-30 | 4.44 | 4.49 | ↑$0.05 (1.13%) | 4.22 | 4.49 | 24.86K |
| 2025-04-29 | 4.30 | 4.34 | ↑$0.04 (1.05%) | 4.15 | 4.48 | 18.48K |
| 2025-04-28 | 4.30 | 4.31 | ↑$0.01 (0.35%) | 4.24 | 4.44 | 39.11K |
| 2025-04-25 | 4.17 | 4.15 | ↓$0.02 (-0.48%) | 4.09 | 4.31 | 33.74K |
| 2025-04-24 | 4.12 | 4.30 | ↑$0.18 (4.37%) | 4.02 | 4.47 | 75.47K |
| 2025-04-23 | 4.10 | 4.00 | ↓$0.10 (-2.44%) | 4.00 | 4.40 | 59.62K |
| 2025-04-22 | 3.85 | 4.02 | ↑$0.17 (4.42%) | 3.77 | 4.25 | 63.80K |
Create an account or log in to view more rows.
$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?
$RENT no pain no gain
$RENT Market is going to crash hard tomorrow.
$RENT Fake dip news.
$RENT power hour will be fucking crazy
$RENT looking ready to breakout soon.
$RENT has just been halted from trading due to volatility.