Rent the Runway Inc (RENT) Historical Stock Data
10.90 ↓4.18 (-27.72%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RENT is down -1.16% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 13.65 | 10.90 | ↓$2.75 (-20.15%) | 9.30 | 13.99 | 611.33K |
| 2024-09-05 | 14.81 | 15.08 | ↑$0.27 (1.82%) | 13.20 | 15.41 | 345.80K |
| 2024-09-04 | 12.00 | 13.98 | ↑$1.98 (16.50%) | 12.00 | 14.35 | 168.91K |
| 2024-09-03 | 13.47 | 12.13 | ↓$1.34 (-9.95%) | 12.10 | 14.29 | 150.58K |
| 2024-08-30 | 12.31 | 13.32 | ↑$1.01 (8.20%) | 12.25 | 14.81 | 166.51K |
| 2024-08-29 | 12.04 | 12.22 | ↑$0.18 (1.50%) | 11.93 | 12.56 | 38.32K |
| 2024-08-28 | 12.38 | 12.00 | ↓$0.38 (-3.07%) | 11.65 | 13.03 | 81.72K |
| 2024-08-27 | 12.45 | 12.58 | ↑$0.13 (1.04%) | 12.11 | 13.00 | 68.83K |
| 2024-08-26 | 13.70 | 12.73 | ↓$0.97 (-7.08%) | 12.51 | 13.70 | 55.26K |
| 2024-08-23 | 15.00 | 13.70 | ↓$1.30 (-8.67%) | 13.65 | 15.63 | 72.63K |
| 2024-08-21 | 11.80 | 13.92 | ↑$2.12 (17.97%) | 11.65 | 14.54 | 82.42K |
| 2024-08-20 | 12.70 | 11.69 | ↓$1.01 (-7.95%) | 11.69 | 13.00 | 19.93K |
| 2024-08-19 | 13.39 | 12.73 | ↓$0.66 (-4.93%) | 12.47 | 13.87 | 35.79K |
| 2024-08-16 | 11.70 | 13.26 | ↑$1.56 (13.33%) | 11.64 | 13.39 | 38.80K |
| 2024-08-15 | 10.87 | 11.80 | ↑$0.93 (8.56%) | 10.87 | 12.42 | 42.31K |
| 2024-08-14 | 10.95 | 10.64 | ↓$0.31 (-2.83%) | 10.62 | 11.33 | 25.65K |
| 2024-08-13 | 10.50 | 10.91 | ↑$0.41 (3.90%) | 10.25 | 11.30 | 30.24K |
| 2024-08-12 | 11.01 | 10.30 | ↓$0.71 (-6.45%) | 10.30 | 11.10 | 13.91K |
| 2024-08-09 | 10.59 | 10.98 | ↑$0.39 (3.68%) | 10.38 | 11.19 | 16.19K |
| 2024-08-08 | 10.37 | 10.60 | ↑$0.23 (2.22%) | 10.37 | 10.94 | 21.34K |
| 2024-08-07 | 11.37 | 10.15 | ↓$1.22 (-10.73%) | 10.11 | 11.56 | 26.43K |
| 2024-08-06 | 10.26 | 11.00 | ↑$0.74 (7.21%) | 10.26 | 11.94 | 70.71K |
| 2024-08-05 | 10.57 | 10.05 | ↓$0.52 (-4.92%) | 10.01 | 11.21 | 52.20K |
| 2024-08-02 | 13.04 | 11.48 | ↓$1.56 (-11.96%) | 11.15 | 13.54 | 129.55K |
| 2024-08-01 | 14.79 | 13.35 | ↓$1.44 (-9.74%) | 13.18 | 14.86 | 70.17K |
| 2024-07-31 | 14.57 | 14.90 | ↑$0.33 (2.26%) | 14.50 | 15.63 | 30.29K |
| 2024-07-30 | 14.65 | 14.05 | ↓$0.60 (-4.10%) | 14.00 | 14.76 | 18.42K |
| 2024-07-29 | 15.08 | 14.52 | ↓$0.56 (-3.71%) | 14.35 | 15.08 | 23.31K |
| 2024-07-26 | 15.91 | 15.00 | ↓$0.91 (-5.72%) | 14.91 | 15.91 | 43.82K |
| 2024-07-25 | 15.78 | 15.59 | ↓$0.19 (-1.20%) | 15.51 | 16.04 | 16K |
Create an account or log in to view more rows.
$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
$RENT has just been halted from trading due to volatility.
$RENT has just been halted from trading due to volatility.
$RENT has just been halted from trading due to volatility.