Rent the Runway Inc (RENT) Historical Stock Data
8.30 ↑0.01 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RENT is down -0.75% a day on average. There have been 13 days where Rent the Runway Inc closed green and 17 days where RENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.37 | 8.30 | ↓$0.07 (-0.84%) | 8.01 | 8.64 | 40.78K |
| 2024-12-19 | 8.22 | 8.29 | ↑$0.07 (0.85%) | 8.00 | 8.52 | 56.57K |
| 2024-12-18 | 8.80 | 8.03 | ↓$0.77 (-8.75%) | 7.97 | 8.80 | 72.35K |
| 2024-12-17 | 8.45 | 8.72 | ↑$0.27 (3.20%) | 8.20 | 8.84 | 88.75K |
| 2024-12-16 | 8.98 | 8.54 | ↓$0.44 (-4.90%) | 8.26 | 9.14 | 156.40K |
| 2024-12-13 | 8.79 | 9.04 | ↑$0.25 (2.84%) | 8.50 | 9.14 | 62.51K |
| 2024-12-12 | 9.15 | 8.90 | ↓$0.25 (-2.73%) | 8.54 | 9.28 | 106.23K |
| 2024-12-11 | 9.69 | 9.15 | ↓$0.54 (-5.57%) | 8.97 | 9.80 | 181.93K |
| 2024-12-10 | 10.06 | 9.55 | ↓$0.51 (-5.07%) | 9.01 | 10.69 | 217.32K |
| 2024-12-09 | 12.69 | 10.02 | ↓$2.67 (-21.04%) | 9.53 | 12.69 | 591.76K |
| 2024-12-06 | 11.38 | 12.82 | ↑$1.44 (12.65%) | 11.38 | 13.66 | 280.59K |
| 2024-12-05 | 11.70 | 11.25 | ↓$0.45 (-3.85%) | 11.00 | 11.70 | 45.32K |
| 2024-12-04 | 11.55 | 11.68 | ↑$0.13 (1.13%) | 11.45 | 12.10 | 49.32K |
| 2024-12-03 | 12.42 | 11.55 | ↓$0.87 (-7.00%) | 11.25 | 12.44 | 90.52K |
| 2024-12-02 | 12.29 | 11.92 | ↓$0.37 (-3.01%) | 11.44 | 12.50 | 127.77K |
| 2024-11-29 | 10.23 | 11.73 | ↑$1.50 (14.66%) | 10.10 | 11.90 | 75.04K |
| 2024-11-27 | 10.05 | 9.99 | ↓$0.06 (-0.60%) | 9.61 | 10.24 | 47.07K |
| 2024-11-26 | 10.01 | 10.05 | ↑$0.04 (0.40%) | 9.63 | 10.25 | 22.08K |
| 2024-11-25 | 9.68 | 10.01 | ↑$0.33 (3.41%) | 9.53 | 10.25 | 51.50K |
| 2024-11-22 | 9.64 | 9.60 | ↓$0.04 (-0.41%) | 9.37 | 9.83 | 33.18K |
| 2024-11-21 | 9.39 | 9.68 | ↑$0.29 (3.09%) | 9.18 | 9.76 | 66.90K |
| 2024-11-20 | 9.44 | 9.26 | ↓$0.18 (-1.91%) | 8.73 | 9.74 | 59.25K |
| 2024-11-19 | 9.05 | 9.44 | ↑$0.39 (4.31%) | 9.05 | 9.59 | 18.89K |
| 2024-11-18 | 9.46 | 9.36 | ↓$0.10 (-1.06%) | 9.17 | 9.62 | 28.44K |
| 2024-11-15 | 9.65 | 9.38 | ↓$0.27 (-2.80%) | 9.12 | 9.70 | 46.19K |
| 2024-11-14 | 10.13 | 9.63 | ↓$0.50 (-4.94%) | 9.14 | 10.26 | 58.02K |
| 2024-11-13 | 10.11 | 10.17 | ↑$0.06 (0.59%) | 9.76 | 10.39 | 40.03K |
| 2024-11-12 | 9.76 | 10.10 | ↑$0.34 (3.48%) | 9.76 | 10.20 | 32.54K |
| 2024-11-11 | 9.94 | 9.86 | ↓$0.08 (-0.80%) | 9.74 | 10.25 | 53.01K |
| 2024-11-08 | 9.50 | 9.72 | ↑$0.22 (2.26%) | 9.50 | 10.05 | 60.56K |
Create an account or log in to view more rows.
$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.
$RENT has just been halted from trading due to volatility.
$RENT green shoots