Rent the Runway, Inc. - Class A Common Stock (RENT)
3.8000
-0.3300 (-7.99%)
NASDAQ· Last Trade: May 17th, 2:19 AM EDT
Historical Prices For Rent the Runway, Inc. - Class A Common Stock (RENT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/15/2026 | 4.01 | 4.10 | 3.80 | 3.80 | 93,131 | 3.80 |
| 5/14/2026 | 4.21 | 4.32 | 4.04 | 4.13 | 56,043 | 4.13 |
| 5/13/2026 | 4.37 | 4.37 | 3.70 | 4.17 | 321,865 | 4.17 |
| 5/12/2026 | 4.55 | 4.55 | 4.40 | 4.44 | 65,728 | 4.44 |
| 5/11/2026 | 4.70 | 4.74 | 4.50 | 4.54 | 49,485 | 4.54 |
| 5/08/2026 | 4.75 | 4.83 | 4.59 | 4.74 | 42,414 | 4.74 |
| 5/07/2026 | 4.78 | 4.85 | 4.70 | 4.74 | 34,646 | 4.74 |
| 5/06/2026 | 4.83 | 4.94 | 4.78 | 4.82 | 49,277 | 4.82 |
| 5/05/2026 | 4.85 | 4.86 | 4.71 | 4.76 | 40,142 | 4.76 |
| 5/04/2026 | 4.95 | 4.95 | 4.74 | 4.76 | 41,165 | 4.76 |
| 5/01/2026 | 4.70 | 5.00 | 4.70 | 4.94 | 80,159 | 4.94 |
| 4/30/2026 | 4.55 | 4.73 | 4.47 | 4.66 | 48,794 | 4.66 |
| 4/29/2026 | 4.78 | 4.78 | 4.48 | 4.52 | 42,291 | 4.52 |
| 4/28/2026 | 4.83 | 4.83 | 4.59 | 4.66 | 62,103 | 4.66 |
| 4/27/2026 | 4.99 | 5.04 | 4.71 | 4.77 | 56,091 | 4.77 |
| 4/24/2026 | 4.84 | 5.00 | 4.79 | 4.94 | 43,782 | 4.94 |
| 4/23/2026 | 4.91 | 5.01 | 4.75 | 4.81 | 86,876 | 4.81 |
| 4/22/2026 | 4.85 | 5.07 | 4.75 | 4.91 | 88,020 | 4.91 |
| 4/21/2026 | 4.99 | 5.05 | 4.69 | 4.80 | 89,618 | 4.80 |
| 4/20/2026 | 5.46 | 5.46 | 4.84 | 4.95 | 139,113 | 4.95 |
| 4/17/2026 | 5.60 | 5.87 | 5.47 | 5.51 | 132,213 | 5.51 |
| 4/16/2026 | 5.31 | 5.83 | 5.06 | 5.57 | 140,685 | 5.57 |
| 4/15/2026 | 5.17 | 5.65 | 4.91 | 5.27 | 124,711 | 5.27 |
| 4/14/2026 | 6.76 | 7.59 | 4.45 | 5.22 | 870,863 | 5.22 |
| 4/13/2026 | 5.63 | 5.97 | 5.40 | 5.79 | 91,567 | 5.79 |
| 4/10/2026 | 5.79 | 5.99 | 5.60 | 5.64 | 57,862 | 5.64 |
| 4/09/2026 | 5.21 | 5.99 | 5.14 | 5.80 | 80,846 | 5.80 |
| 4/08/2026 | 5.13 | 5.42 | 5.13 | 5.24 | 56,908 | 5.24 |
| 4/07/2026 | 5.05 | 5.16 | 4.97 | 4.98 | 25,514 | 4.98 |
| 4/06/2026 | 5.07 | 5.42 | 5.07 | 5.14 | 41,658 | 5.14 |
| 4/02/2026 | 4.79 | 5.14 | 4.72 | 5.13 | 44,940 | 5.13 |
| 4/01/2026 | 4.81 | 5.07 | 4.81 | 4.94 | 33,580 | 4.94 |
| 3/31/2026 | 4.57 | 4.91 | 4.47 | 4.78 | 42,559 | 4.78 |
| 3/30/2026 | 4.68 | 4.70 | 4.33 | 4.49 | 78,235 | 4.49 |
| 3/27/2026 | 4.77 | 4.81 | 4.62 | 4.68 | 46,966 | 4.68 |
| 3/26/2026 | 4.75 | 4.92 | 4.49 | 4.83 | 19,482 | 4.83 |
| 3/25/2026 | 4.83 | 4.99 | 4.71 | 4.81 | 24,058 | 4.81 |
| 3/24/2026 | 4.67 | 4.84 | 4.67 | 4.70 | 55,882 | 4.70 |
| 3/23/2026 | 4.63 | 4.92 | 4.57 | 4.80 | 54,250 | 4.80 |
| 3/20/2026 | 4.47 | 4.51 | 4.36 | 4.47 | 35,886 | 4.47 |
| 3/19/2026 | 4.49 | 4.59 | 4.37 | 4.53 | 54,135 | 4.53 |
| 3/18/2026 | 4.52 | 4.61 | 4.37 | 4.42 | 76,280 | 4.42 |
| 3/17/2026 | 4.50 | 4.70 | 4.46 | 4.58 | 24,337 | 4.58 |
| 3/16/2026 | 4.62 | 4.67 | 4.43 | 4.47 | 38,163 | 4.47 |
| 3/13/2026 | 4.48 | 4.63 | 4.40 | 4.50 | 45,406 | 4.50 |
| 3/12/2026 | 4.55 | 4.58 | 4.30 | 4.42 | 91,426 | 4.42 |
| 3/11/2026 | 4.74 | 4.80 | 4.53 | 4.55 | 28,811 | 4.55 |
| 3/10/2026 | 4.66 | 4.98 | 4.54 | 4.74 | 56,180 | 4.74 |
| 3/09/2026 | 4.63 | 4.64 | 4.09 | 4.57 | 121,113 | 4.57 |
| 3/06/2026 | 5.07 | 5.34 | 4.69 | 4.71 | 112,313 | 4.71 |
| 3/05/2026 | 5.24 | 5.39 | 5.07 | 5.16 | 34,335 | 5.16 |
| 3/04/2026 | 5.54 | 5.83 | 5.13 | 5.29 | 181,179 | 5.29 |
| 3/03/2026 | 5.55 | 5.87 | 5.32 | 5.54 | 89,501 | 5.54 |
| 3/02/2026 | 5.83 | 6.08 | 5.73 | 5.75 | 51,423 | 5.75 |
| 2/27/2026 | 6.14 | 6.30 | 5.95 | 5.97 | 40,869 | 5.97 |
| 2/26/2026 | 6.30 | 6.35 | 6.04 | 6.28 | 33,687 | 6.28 |
| 2/25/2026 | 6.43 | 6.57 | 6.21 | 6.29 | 19,043 | 6.29 |
| 2/24/2026 | 6.30 | 6.56 | 6.30 | 6.43 | 43,684 | 6.43 |
| 2/23/2026 | 6.38 | 6.42 | 6.13 | 6.27 | 21,433 | 6.27 |
| 2/20/2026 | 6.34 | 6.68 | 6.29 | 6.35 | 39,137 | 6.35 |
| 2/19/2026 | 6.13 | 6.40 | 6.13 | 6.37 | 37,145 | 6.37 |
| 2/18/2026 | 6.02 | 6.38 | 6.02 | 6.18 | 93,352 | 6.18 |
| 2/17/2026 | 5.95 | 6.32 | 5.86 | 5.98 | 35,650 | 5.98 |