Dark

RENT
Rent the Runway, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 10, 2026 3:59:58 PM EDT

2.80USD-6.822%(-0.21)164,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.01)0

After-hours

Sep 10, 2026 4:58:30 PM EDT

2.80USD-0.004%(0.00)11,153

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	3.0800	3.1000	2.680000	2.8200	-6.156%	164,498	0.000%
2026-09-09	3.2000	3.2800	2.600100	3.0050	-6.094%	282,154	-6.156%
2026-09-08	3.7500	3.7500	3.085000	3.2000	-15.900%	290,961	-11.875%
2026-09-04	3.8600	3.8899	3.760000	3.8050	-2.685%	30,062	-25.887%
2026-09-03	3.8000	3.9300	3.715000	3.9100	+2.895%	54,476	-27.877%
2026-09-02	3.7000	3.8250	3.635000	3.8000	+2.703%	78,787	-25.789%
2026-09-01	3.5300	3.7000	3.510000	3.7000	+3.933%	48,762	-23.784%
2026-08-31	3.6000	3.7499	3.470000	3.5600	-0.836%	29,657	-20.787%
2026-08-28	3.6500	3.7450	3.570000	3.5900	-0.554%	37,216	-21.448%
2026-08-27	3.6300	3.7000	3.550800	3.6100	0.000%	21,160	-21.884%
2026-08-26	3.6700	3.6900	3.575000	3.6100	-1.096%	22,021	-21.884%
2026-08-25	3.6000	3.6700	3.530000	3.6500	+2.817%	21,204	-22.740%
2026-08-24	3.7600	3.8400	3.550000	3.5500	-6.579%	45,016	-20.563%
2026-08-21	3.7000	3.8900	3.695000	3.8000	+3.825%	52,383	-25.789%
2026-08-20	3.6700	3.6900	3.630000	3.6600	-2.139%	34,272	-22.951%
2026-08-19	3.8100	3.8500	3.646900	3.7400	-0.532%	43,789	-24.599%
2026-08-18	3.6700	3.7600	3.605000	3.7600	+3.297%	61,551	-25.000%
2026-08-17	3.5400	3.6700	3.460000	3.6400	+3.116%	31,872	-22.527%
2026-08-14	3.6100	3.6200	3.460000	3.5300	-3.022%	41,191	-20.113%
2026-08-13	3.5600	3.6950	3.530000	3.6400	+2.535%	25,859	-22.527%
2026-08-12	3.6500	3.7010	3.520000	3.5500	-2.473%	35,965	-20.563%
2026-08-11	3.6600	3.6600	3.570000	3.6400	0.000%	16,794	-22.527%
2026-08-10	3.6800	3.7000	3.585000	3.6400	-1.087%	20,918	-22.527%
2026-08-07	3.6700	3.6950	3.560000	3.6800	+1.657%	13,453	-23.370%
2026-08-06	3.5600	3.6900	3.500000	3.6200	+2.550%	62,402	-22.099%
2026-08-05	3.6500	3.6900	3.500000	3.5300	-3.288%	49,423	-20.113%
2026-08-04	3.7200	3.8400	3.540000	3.6500	-2.796%	46,680	-22.740%
2026-08-03	3.6400	3.9000	3.537800	3.7550	+4.161%	53,065	-24.900%
2026-07-31	3.1901	3.6500	3.190100	3.6050	+1.549%	27,230	-21.775%
2026-07-30	3.7000	3.7200	3.540000	3.5500	-4.054%	45,589	-20.563%
2026-07-29	3.4500	3.7500	3.450000	3.7000	+4.816%	84,794	-23.784%
2026-07-28	3.2200	3.5500	3.170000	3.5300	+11.006%	62,291	-20.113%
2026-07-27	3.0000	3.2850	2.975000	3.1800	+5.648%	47,299	-11.321%
2026-07-24	3.2499	3.2499	2.875000	3.0100	-0.987%	131,177	-6.312%
2026-07-23	3.0600	3.1450	3.040000	3.0400	-2.251%	43,305	-7.237%
2026-07-22	3.1000	3.1800	3.070000	3.1100	+0.323%	31,736	-9.325%
2026-07-21	3.1600	3.2135	3.076500	3.1000	+0.324%	62,437	-9.032%
2026-07-20	3.2000	3.3205	3.090000	3.0900	-2.215%	24,874	-8.738%
2026-07-17	3.3000	3.3400	3.160000	3.1600	-4.532%	34,057	-10.759%
2026-07-16	3.3300	3.3500	3.270000	3.3100	0.000%	49,710	-14.804%
2026-07-15	3.3000	3.4800	3.260000	3.3100	+2.160%	86,121	-14.804%
2026-07-14	3.3400	3.3400	3.240000	3.2400	-2.994%	30,605	-12.963%
2026-07-13	3.3700	3.4500	3.310000	3.3400	-0.299%	53,229	-15.569%
2026-07-10	3.3600	3.4700	3.310100	3.3500	+0.601%	31,826	-15.821%
2026-07-09	3.3200	3.4200	3.250000	3.3300	-1.187%	47,341	-15.315%
2026-07-08	3.4100	3.4800	3.344800	3.3700	-1.462%	34,416	-16.320%
2026-07-07	3.3200	3.5300	3.305000	3.4200	+3.951%	85,354	-17.544%
2026-07-06	3.4500	3.5000	3.290000	3.2900	-4.638%	36,842	-14.286%
2026-07-02	3.3600	3.5100	3.290000	3.4500	+4.230%	177,199	-18.261%
2026-07-01	3.1600	3.4200	3.160000	3.3100	+5.079%	56,767	-14.804%
2026-06-30	3.1400	3.1900	3.010000	3.1500	-0.316%	69,319	-10.476%
2026-06-29	3.2500	3.2606	3.010000	3.1600	-3.364%	101,357	-10.759%
2026-06-26	3.0600	3.3200	3.060000	3.2700	+5.484%	931,158	-13.761%
2026-06-25	3.2500	3.2950	3.065000	3.1000	-3.427%	79,435	-9.032%
2026-06-24	3.3400	3.4199	3.170000	3.2100	-4.464%	74,320	-12.150%
2026-06-23	3.0800	3.3800	3.060000	3.3600	+7.348%	76,245	-16.071%
2026-06-22	3.4200	3.4500	3.120000	3.1300	-7.941%	143,789	-9.904%
2026-06-18	3.4000	3.5300	3.354377	3.4000	+0.295%	88,878	-17.059%
2026-06-17	3.5100	3.5700	3.370000	3.3900	-2.305%	56,153	-16.814%
2026-06-16	3.5800	3.7000	3.470000	3.4700	-1.977%	94,434	-18.732%
2026-06-15	3.5800	3.7200	3.535000	3.5400	+1.433%	93,035	-20.339%
2026-06-12	3.5200	3.5600	3.438400	3.4900	-1.690%	45,746	-19.198%
2026-06-11	3.5400	3.5800	3.420000	3.5500	+2.601%	34,479	-20.563%
2026-06-10	3.4800	3.6200	3.450000	3.4600	-0.288%	82,847	-18.497%
2026-06-09	3.4300	3.5650	3.392400	3.4700	+2.663%	89,201	-18.732%
2026-06-08	3.4100	3.4505	3.340000	3.3800	+1.502%	52,311	-16.568%
2026-06-05	3.4500	3.5400	3.300000	3.3300	-3.478%	73,462	-15.315%
2026-06-04	3.7200	3.8250	3.450000	3.4500	-7.008%	86,071	-18.261%
2026-06-03	4.0000	4.0000	3.560000	3.7100	-0.269%	255,248	-23.989%
2026-06-02	4.0000	4.0000	3.697700	3.7200	-6.297%	100,878	-24.194%
2026-06-01	3.9300	4.0500	3.800000	3.9700	+0.506%	84,418	-28.967%
2026-05-29	4.0200	4.0337	3.880700	3.9500	-1.496%	36,018	-28.608%
2026-05-28	3.8800	4.0100	3.774000	4.0100	+3.886%	107,082	-29.676%
2026-05-27	3.9400	4.1888	3.850000	3.8600	-2.030%	104,492	-26.943%
2026-05-26	3.7000	4.3800	3.615000	3.9400	+7.650%	263,296	-28.426%
2026-05-22	3.6400	3.8599	3.590000	3.6600	0.000%	57,678	-22.951%
2026-05-21	3.8300	3.8500	3.530000	3.6600	-3.430%	57,956	-22.951%
2026-05-20	3.4500	3.8000	3.360000	3.7900	+11.144%	61,273	-25.594%
2026-05-19	3.5400	3.6000	3.345000	3.4100	-3.672%	103,474	-17.302%
2026-05-18	3.8100	4.0699	3.500000	3.5400	-6.842%	137,566	-20.339%
2026-05-15	4.0100	4.1000	3.800000	3.8000	-7.990%	93,131	-25.789%
2026-05-14	4.2100	4.3219	4.035000	4.1300	-0.959%	56,043	-31.719%
2026-05-13	4.3700	4.3700	3.700000	4.1700	-6.081%	321,873	-32.374%
2026-05-12	4.5500	4.5500	4.400000	4.4400	-2.203%	65,728	-36.486%
2026-05-11	4.7000	4.7400	4.500000	4.5400	-4.219%	49,485	-37.885%
2026-05-08	4.7500	4.8350	4.590000	4.7400	0.000%	42,414	-40.506%
2026-05-07	4.7800	4.8500	4.700000	4.7400	-1.660%	34,645	-40.506%
2026-05-06	4.8300	4.9400	4.780000	4.8200	+1.261%	49,277	-41.494%
2026-05-05	4.8500	4.8600	4.715000	4.7600	0.000%	40,141	-40.756%
2026-05-04	4.9500	4.9500	4.740000	4.7600	-3.644%	41,165	-40.756%
2026-05-01	4.7000	4.9990	4.700000	4.9400	+6.009%	80,159	-42.915%
2026-04-30	4.5500	4.7300	4.470000	4.6600	+3.097%	48,794	-39.485%
2026-04-29	4.7784	4.7784	4.480000	4.5200	-3.004%	42,295	-37.611%
2026-04-28	4.8300	4.8300	4.595000	4.6600	-2.306%	62,103	-39.485%
2026-04-27	4.9900	5.0400	4.710000	4.7700	-3.441%	56,106	-40.881%
2026-04-24	4.8450	5.0000	4.790000	4.9400	+2.703%	43,782	-42.915%
2026-04-23	4.9100	5.0100	4.745000	4.8100	-2.037%	86,882	-41.372%
2026-04-22	4.8500	5.0700	4.750000	4.9100	+2.292%	88,020	-42.566%
2026-04-21	4.9900	5.0527	4.690000	4.8000	-3.030%	89,620	-41.250%
2026-04-20	5.4600	5.4600	4.840000	4.9500	-10.163%	138,993	-43.030%
2026-04-17	5.6000	5.8700	5.470000	5.5100	-1.077%	132,213	-48.820%
2026-04-16	5.3100	5.8300	5.060000	5.5700	+5.693%	140,685	-49.372%
2026-04-15	5.1700	5.6500	4.910000	5.2700	+0.958%	124,708	-46.490%
2026-04-14	6.7600	7.5900	4.450000	5.2200	-9.845%	870,931	-45.977%
2026-04-13	5.6300	5.9700	5.400000	5.7900	+2.660%	93,556	-51.295%
2026-04-10	5.7900	5.9900	5.600000	5.6400	-2.759%	57,862	-50.000%
2026-04-09	5.2100	5.9899	5.140900	5.8000	+10.687%	80,846	-51.379%
2026-04-08	5.1300	5.4250	5.125000	5.2400	+5.221%	56,908	-46.183%
2026-04-07	5.0500	5.1600	4.970000	4.9800	-3.113%	25,514	-43.373%
2026-04-06	5.0700	5.4150	5.070000	5.1400	+0.195%	41,658	-45.136%
2026-04-02	4.7900	5.1450	4.722800	5.1300	+3.846%	44,940	-45.029%
2026-04-01	4.8100	5.0674	4.810000	4.9400	+3.347%	33,580	-42.915%
2026-03-31	4.5700	4.9050	4.470000	4.7800	+6.459%	42,558	-41.004%
2026-03-30	4.6775	4.7000	4.330000	4.4900	-4.060%	78,235	-37.194%
2026-03-27	4.7700	4.8100	4.620000	4.6800	-3.106%	46,966	-39.744%
2026-03-26	4.7500	4.9200	4.490000	4.8300	+0.416%	19,482	-41.615%
2026-03-25	4.8300	4.9900	4.710000	4.8100	+2.340%	24,057	-41.372%
2026-03-24	4.6700	4.8400	4.665000	4.7000	-2.083%	55,882	-40.000%
2026-03-23	4.6300	4.9165	4.565000	4.8000	+7.383%	54,279	-41.250%
2026-03-20	4.4700	4.5100	4.360000	4.4700	-1.325%	35,886	-36.913%
2026-03-19	4.4900	4.5900	4.365000	4.5300	+2.489%	54,135	-37.748%
2026-03-18	4.5200	4.6094	4.365000	4.4200	-3.493%	76,280	-36.199%
2026-03-17	4.4950	4.7000	4.458600	4.5800	+2.461%	24,337	-38.428%
2026-03-16	4.6200	4.6700	4.430000	4.4700	-0.667%	38,162	-36.913%
2026-03-13	4.4800	4.6300	4.400000	4.5000	+1.810%	45,406	-37.333%
2026-03-12	4.5500	4.5800	4.300000	4.4200	-2.857%	91,426	-36.199%
2026-03-11	4.7400	4.8000	4.530000	4.5500	-4.008%	28,812	-38.022%
2026-03-10	4.6600	4.9800	4.545000	4.7400	+3.834%	56,180	-40.506%
2026-03-09	4.6300	4.6400	4.090000	4.5650	-3.079%	121,114	-38.226%
2026-03-06	5.0700	5.3450	4.690000	4.7100	-8.721%	112,313	-40.127%
2026-03-05	5.2400	5.3900	5.070000	5.1600	-2.457%	34,334	-45.349%
2026-03-04	5.5400	5.8295	5.125000	5.2900	-4.513%	181,180	-46.692%
2026-03-03	5.5500	5.8700	5.320000	5.5400	-3.652%	89,500	-49.097%
2026-03-02	5.8250	6.0780	5.730000	5.7500	-3.685%	51,423	-50.957%
2026-02-27	6.1400	6.3000	5.950000	5.9700	-4.936%	40,869	-52.764%
2026-02-26	6.3000	6.3500	6.040000	6.2800	-0.159%	33,687	-55.096%
2026-02-25	6.4300	6.5700	6.210000	6.2900	-2.177%	19,043	-55.167%
2026-02-24	6.3000	6.5600	6.300000	6.4300	+2.552%	43,684	-56.143%
2026-02-23	6.3800	6.4200	6.130000	6.2700	-1.260%	21,433	-55.024%
2026-02-20	6.3400	6.6800	6.295000	6.3500	-0.314%	39,137	-55.591%
2026-02-19	6.1300	6.4000	6.125000	6.3700	+3.074%	37,157	-55.730%
2026-02-18	6.0200	6.3850	6.020000	6.1800	+3.344%	93,352	-54.369%
2026-02-17	5.9450	6.3200	5.860000	5.9800	+0.168%	35,650	-52.843%
2026-02-13	5.8300	6.1150	5.720000	5.9700	+3.466%	41,365	-52.764%
2026-02-12	6.4100	6.5500	5.670100	5.7700	-9.984%	75,823	-51.127%
2026-02-11	6.7200	6.7200	6.320000	6.4100	-3.898%	58,248	-56.006%
2026-02-10	6.8300	7.1700	6.670000	6.6700	-2.770%	64,574	-57.721%
2026-02-09	6.7800	7.0800	6.750000	6.8600	+0.734%	57,499	-58.892%
2026-02-06	6.2300	7.0250	6.230000	6.8100	+11.823%	117,063	-58.590%
2026-02-05	6.3900	6.4550	5.920000	6.0900	-7.306%	66,470	-53.695%
2026-02-04	6.6200	6.7350	6.250000	6.5700	-1.054%	102,299	-57.078%
2026-02-03	6.7700	6.7700	6.410000	6.6400	-2.496%	92,144	-57.530%
2026-02-02	7.0300	7.1350	6.740000	6.8100	-3.541%	61,788	-58.590%
2026-01-30	6.9700	7.2500	6.700000	7.0600	-0.282%	110,585	-60.057%
2026-01-29	7.0500	7.2500	6.840000	7.0800	-0.141%	269,092	-60.169%
2026-01-28	7.2200	7.4650	6.880000	7.0900	-1.391%	111,181	-60.226%
2026-01-27	7.3000	7.5210	7.140000	7.1900	-1.372%	98,094	-60.779%
2026-01-26	7.6600	7.6600	7.290000	7.2900	-5.814%	66,725	-61.317%
2026-01-23	7.8700	8.0400	7.600000	7.7400	-1.652%	109,545	-63.566%
2026-01-22	7.4800	8.0600	7.480000	7.8700	+5.355%	81,215	-64.168%
2026-01-21	7.7100	7.8400	7.130000	7.4700	-2.861%	112,273	-62.249%
2026-01-20	7.9100	8.0900	7.510000	7.6900	-4.353%	154,988	-63.329%
2026-01-16	8.6100	8.9700	7.750000	8.0400	-7.052%	152,521	-64.925%
2026-01-15	8.6900	9.2100	8.500000	8.6500	-0.460%	107,102	-67.399%
2026-01-14	9.5200	9.6970	8.450000	8.6900	-7.455%	192,206	-67.549%
2026-01-13	9.0000	10.1300	8.887100	9.3900	+4.333%	335,312	-69.968%
2026-01-12	8.9200	9.0899	8.050000	9.0000	-0.222%	181,063	-68.667%
2026-01-09	8.8200	9.2500	8.450000	9.0200	+5.128%	249,426	-68.736%
2026-01-08	8.0300	9.1400	8.030000	8.5800	+6.916%	195,055	-67.133%
2026-01-07	8.0600	8.2500	7.840000	8.0250	+0.438%	100,253	-64.860%
2026-01-06	8.1200	8.4000	7.900000	7.9900	-1.722%	166,877	-64.706%
2026-01-05	8.2000	8.8000	8.080000	8.1300	+0.370%	113,763	-65.314%
2026-01-02	8.0000	8.2600	7.933800	8.1000	+2.402%	110,798	-65.185%
2025-12-31	8.3500	8.4400	7.610000	7.9100	-5.213%	172,686	-64.349%
2025-12-30	8.6500	8.9000	8.320000	8.3450	-3.526%	126,429	-66.207%
2025-12-29	8.5800	8.8200	8.010000	8.6500	-0.575%	138,070	-67.399%
2025-12-26	8.1600	8.9183	7.660000	8.7000	+5.968%	126,644	-67.586%
2025-12-24	8.3000	8.3500	8.060000	8.2100	-2.029%	128,801	-65.652%
2025-12-23	7.9200	8.6100	7.900000	8.3800	+4.750%	165,167	-66.348%
2025-12-22	8.8200	9.2300	7.880000	8.0000	-8.571%	292,779	-64.750%
2025-12-19	8.7800	9.2950	8.500000	8.7500	-0.342%	1,461,106	-67.771%
2025-12-18	8.7400	9.2000	8.610000	8.7800	+0.458%	307,434	-67.882%
2025-12-17	8.4800	9.5050	8.440000	8.7400	+3.555%	533,112	-67.735%
2025-12-16	7.5700	8.7500	7.290000	8.4400	+12.085%	879,921	-66.588%
2025-12-15	6.3800	7.8700	6.379000	7.5300	+13.233%	623,846	-62.550%
2025-12-12	6.7100	7.2999	5.810000	6.6500	+18.117%	1,085,129	-57.594%
2025-12-11	6.3100	6.4000	5.555000	5.6300	-11.058%	376,048	-49.911%
2025-12-10	5.5500	6.4900	5.528800	6.3300	+9.326%	275,182	-55.450%
2025-12-09	5.4700	5.8000	5.370000	5.7900	+3.950%	156,795	-51.295%
2025-12-08	5.0400	5.6000	4.986400	5.5700	+12.982%	232,387	-49.372%
2025-12-05	4.7400	5.0500	4.740000	4.9300	+3.138%	58,036	-42.799%
2025-12-04	4.8800	4.9600	4.750000	4.7800	-2.648%	30,919	-41.004%
2025-12-03	4.5900	4.9400	4.531200	4.9100	+6.277%	33,365	-42.566%
2025-12-02	4.8700	4.9000	4.580000	4.6200	-5.133%	64,695	-38.961%
2025-12-01	4.7600	5.0196	4.760000	4.8700	0.000%	50,739	-42.094%
2025-11-28	4.9500	5.0000	4.840000	4.8700	-1.417%	22,667	-42.094%
2025-11-26	4.8800	5.1000	4.857100	4.9400	+1.646%	63,344	-42.915%
2025-11-25	4.6900	4.9700	4.640000	4.8600	+3.625%	73,854	-41.975%
2025-11-24	4.6000	4.7150	4.530000	4.6900	+3.532%	58,729	-39.872%
2025-11-21	4.2900	4.5700	4.097900	4.5300	+4.378%	28,847	-37.748%
2025-11-20	4.6000	4.7400	4.265000	4.3400	-5.857%	74,685	-35.023%
2025-11-19	4.4550	4.6600	4.415000	4.6100	+2.902%	87,062	-38.829%
2025-11-18	4.3550	4.5300	4.290100	4.4800	+0.224%	37,816	-37.054%
2025-11-17	4.4000	4.6000	4.350000	4.4700	+0.903%	78,702	-36.913%
2025-11-14	4.2000	4.4800	4.040000	4.4300	+2.546%	54,938	-36.343%
2025-11-13	4.5600	4.6240	4.210000	4.3200	-6.494%	40,176	-34.722%
2025-11-12	4.4543	4.6550	4.330200	4.6200	+0.217%	61,343	-38.961%
2025-11-11	4.0200	4.7550	4.020000	4.6100	+13.827%	199,640	-38.829%
2025-11-10	4.0200	4.1000	3.910000	4.0500	+2.273%	50,859	-30.370%
2025-11-07	3.8900	4.0000	3.700000	3.9600	+2.857%	89,892	-28.788%
2025-11-06	3.9300	4.0787	3.820000	3.8500	-3.750%	106,504	-26.753%
2025-11-05	3.8700	4.0200	3.850000	4.0000	+5.263%	68,405	-29.500%
2025-11-04	3.8800	4.0000	3.796000	3.8000	-4.523%	53,186	-25.789%
2025-11-03	4.0600	4.0996	3.880000	3.9800	-2.451%	56,201	-29.146%
2025-10-31	3.9100	4.1400	3.810000	4.0800	+3.291%	86,389	-30.882%
2025-10-30	4.1500	4.1900	3.750000	3.9500	-2.469%	148,023	-28.608%
2025-10-29	4.3000	4.5000	4.040000	4.0500	-1.460%	167,200	-30.370%
2025-10-28	4.4700	4.4990	4.050000	4.1100	-8.667%	200,047	-31.387%
2025-10-27	4.7900	4.8500	4.500000	4.5000	-8.163%	80,820	-37.333%
2025-10-24	4.6700	4.9300	4.620000	4.9000	+5.376%	51,427	-42.449%
2025-10-23	4.5500	4.7100	4.450000	4.6500	+4.027%	39,591	-39.355%
2025-10-22	4.6100	4.6300	4.320000	4.4700	-2.826%	61,357	-36.913%
2025-10-21	4.6200	4.6600	4.490000	4.6000	-1.499%	30,424	-38.696%
2025-10-20	4.3900	4.7000	4.351900	4.6700	+7.852%	67,861	-39.615%
2025-10-17	4.5000	4.6788	4.300600	4.3300	-3.778%	34,911	-34.873%
2025-10-16	4.6400	4.8557	4.460000	4.5000	-3.017%	28,015	-37.333%
2025-10-15	4.8500	5.0900	4.590000	4.6400	-4.330%	102,717	-39.224%
2025-10-14	4.6500	4.9900	4.600000	4.8500	+2.754%	82,932	-41.856%
2025-10-13	4.6200	4.9000	4.526500	4.7200	+2.386%	137,270	-40.254%
2025-10-10	4.9700	5.0058	4.550000	4.6100	-7.243%	155,880	-38.829%
2025-10-09	5.0000	5.0900	4.940000	4.9700	-0.401%	72,005	-43.260%
2025-10-08	5.0000	5.0900	4.980000	4.9900	-0.200%	25,929	-43.487%
2025-10-07	5.0800	5.2200	4.940000	5.0000	-2.534%	53,281	-43.600%
2025-10-06	4.9500	5.2404	4.920000	5.1300	-4.469%	116,510	-45.029%
2025-10-03	5.1900	5.4200	4.980000	5.3700	+4.272%	92,036	-47.486%
2025-10-02	4.9600	5.2000	4.920000	5.1500	+3.000%	58,913	-45.243%
2025-10-01	4.9100	5.0400	4.910000	5.0000	+1.420%	48,522	-43.600%
2025-09-30	4.8500	4.9900	4.830000	4.9300	-1.004%	39,820	-42.799%
2025-09-29	4.8000	5.0000	4.800000	4.9800	+3.750%	51,800	-43.373%
2025-09-26	4.7700	4.9454	4.735000	4.8000	-0.208%	21,367	-41.250%
2025-09-25	4.8200	5.0500	4.740000	4.8100	-1.636%	79,935	-41.372%
2025-09-24	4.8800	5.0343	4.831100	4.8900	+0.825%	55,489	-42.331%
2025-09-23	4.9200	4.9950	4.840000	4.8500	-2.414%	67,485	-41.856%
2025-09-22	4.9900	5.1400	4.850000	4.9700	+0.202%	104,443	-43.260%
2025-09-19	5.0300	5.6100	4.900000	4.9600	-1.587%	468,608	-43.145%
2025-09-18	5.1100	5.3287	4.880000	5.0400	-1.370%	116,113	-44.048%
2025-09-17	5.0100	5.7800	4.899400	5.1100	+0.393%	263,030	-44.814%
2025-09-16	4.8300	5.1000	4.807500	5.0900	+4.733%	121,276	-44.597%
2025-09-15	4.9200	5.0400	4.760000	4.8600	-3.187%	244,764	-41.975%
2025-09-12	6.6900	6.6999	4.520000	5.0200	-36.375%	1,177,849	-43.825%
2025-09-11	6.2200	7.9900	6.056400	7.8900	+29.557%	683,589	-64.259%
2025-09-10	6.1800	6.3966	6.000000	6.0900	-1.774%	54,272	-53.695%
2025-09-09	6.4100	6.4100	6.100000	6.2000	-2.821%	45,709	-54.516%
2025-09-08	6.1200	6.5000	6.050000	6.3800	+5.281%	121,966	-55.799%
2025-09-05	5.9400	6.1200	5.830000	6.0600	+1.338%	54,048	-53.465%
2025-09-04	5.8200	6.0828	5.618800	5.9800	+3.282%	20,251	-52.843%
2025-09-03	5.8200	5.8300	5.603200	5.7900	+1.579%	37,527	-51.295%
2025-09-02	5.4400	5.7100	5.342300	5.7000	+3.636%	26,941	-50.526%
2025-08-29	5.6200	5.7000	5.420000	5.5000	-2.482%	18,640	-48.727%
2025-08-28	5.7100	5.8600	5.470300	5.6400	+0.356%	14,421	-50.000%
2025-08-27	5.4600	5.6900	5.460000	5.6200	+3.499%	51,431	-49.822%
2025-08-26	5.0900	5.5000	5.070000	5.4300	+5.437%	52,761	-48.066%
2025-08-25	5.6500	5.6500	5.030000	5.1500	-8.200%	134,528	-45.243%
2025-08-22	5.6000	5.7800	5.400000	5.6100	0.000%	152,484	-49.733%
2025-08-21	5.1700	6.1600	4.770000	5.6100	+25.084%	2,153,416	-49.733%
2025-08-20	4.5700	4.5700	4.350000	4.4850	-1.752%	10,953	-37.124%
2025-08-19	4.6800	4.7805	4.450000	4.5650	-3.895%	28,043	-38.226%
2025-08-18	4.7400	4.8799	4.500000	4.7500	+0.211%	31,205	-40.632%
2025-08-15	4.7600	4.8499	4.610000	4.7400	0.000%	13,422	-40.506%
2025-08-14	4.7800	4.8788	4.520000	4.7400	-2.066%	33,225	-40.506%
2025-08-13	4.5000	4.9308	4.340100	4.8400	+11.521%	79,756	-41.736%
2025-08-12	4.3800	4.3800	4.259000	4.3400	+0.930%	21,685	-35.023%
2025-08-11	4.2500	4.3000	4.160000	4.3000	-0.232%	27,199	-34.419%
2025-08-08	4.6798	4.6798	4.190100	4.3100	-2.709%	19,233	-34.571%
2025-08-07	4.4000	4.4999	4.235900	4.4300	+0.226%	9,365	-36.343%
2025-08-06	4.2900	4.5600	4.216000	4.4200	+3.030%	26,805	-36.199%
2025-08-05	4.4800	4.5700	4.200000	4.2900	-4.454%	78,533	-34.266%
2025-08-04	4.8400	4.8452	4.470000	4.4900	-1.965%	57,164	-37.194%
2025-08-01	4.7300	4.7500	4.500000	4.5800	-5.955%	72,951	-38.428%
2025-07-31	4.7601	4.9899	4.640000	4.8700	+2.311%	56,528	-42.094%
2025-07-30	4.9000	5.0432	4.710000	4.7600	-4.225%	21,515	-40.756%
2025-07-29	5.3900	5.4048	4.700000	4.9700	-8.974%	240,492	-43.260%
2025-07-28	5.1900	5.6100	5.043800	5.4600	+5.405%	58,478	-48.352%
2025-07-25	5.4700	5.4700	5.023700	5.1800	-3.717%	27,805	-45.560%
2025-07-24	5.6700	5.9400	5.260000	5.3800	-5.115%	106,180	-47.584%
2025-07-23	5.5700	6.1474	5.390000	5.6700	+1.795%	323,945	-50.265%
2025-07-22	4.9500	5.6100	4.950000	5.5700	+13.465%	187,543	-49.372%
2025-07-21	5.0962	5.2000	4.900000	4.9090	-1.426%	54,123	-42.554%
2025-07-18	4.8900	5.0000	4.800100	4.9800	+2.893%	29,273	-43.373%
2025-07-17	4.9200	5.1250	4.800000	4.8400	-1.022%	48,557	-41.736%
2025-07-16	4.8800	4.9100	4.600000	4.8900	+2.947%	20,255	-42.331%
2025-07-15	5.0800	5.0814	4.730000	4.7500	-4.810%	92,604	-40.632%
2025-07-14	5.1099	5.1400	4.880100	4.9900	0.000%	38,754	-43.487%
2025-07-11	5.2900	5.2900	4.850000	4.9900	-5.849%	50,503	-43.487%
2025-07-10	5.1500	5.3100	4.960100	5.3000	+3.113%	22,810	-46.792%
2025-07-09	5.0300	5.2000	4.889100	5.1400	+1.381%	28,610	-45.136%
2025-07-08	5.0000	5.2700	4.830100	5.0700	+1.198%	27,380	-44.379%
2025-07-07	5.1400	5.1400	4.847800	5.0100	-2.529%	46,555	-43.713%
2025-07-03	5.1600	5.3500	5.050000	5.1400	-0.963%	17,470	-45.136%
2025-07-02	4.9400	5.3000	4.940000	5.1900	+4.848%	59,086	-45.665%
2025-07-01	5.0500	5.1400	4.930000	4.9500	-3.131%	22,940	-43.030%
2025-06-30	4.7600	5.1200	4.740000	5.1100	+7.353%	30,459	-44.814%
2025-06-27	4.9000	5.1233	4.750000	4.7600	-3.252%	23,753	-40.756%
2025-06-26	5.1000	5.1775	4.850000	4.9200	+0.408%	48,946	-42.683%
2025-06-25	4.9500	5.4900	4.650000	4.9000	-2.390%	431,768	-42.449%
2025-06-24	4.7750	5.4500	4.554500	5.0200	+6.356%	180,128	-43.825%
2025-06-23	4.6600	4.7800	4.460000	4.7200	-1.461%	32,344	-40.254%
2025-06-20	4.9600	5.0200	4.300000	4.7900	-4.008%	77,195	-41.127%
2025-06-18	4.8000	5.1500	4.710000	4.9900	+5.053%	83,412	-43.487%
2025-06-17	5.6100	5.6100	4.300000	4.7500	-14.722%	266,528	-40.632%
2025-06-16	5.3400	5.6000	5.237000	5.5700	+3.918%	50,864	-49.372%
2025-06-13	5.6300	5.7842	5.272900	5.3600	-7.427%	45,360	-47.388%
2025-06-12	5.9600	6.1600	5.700000	5.7900	-3.500%	43,684	-51.295%
2025-06-11	6.2100	6.4000	5.782000	6.0000	-4.306%	56,973	-53.000%
2025-06-10	7.5400	7.6100	5.917500	6.2700	-17.500%	355,305	-55.024%
2025-06-09	8.8500	8.8770	7.550000	7.6000	-11.833%	164,661	-62.895%
2025-06-06	9.1800	10.1100	7.750000	8.6200	+27.893%	2,260,790	-67.285%
2025-06-05	6.5500	7.0000	6.502000	6.7400	+3.692%	255,121	-58.160%
2025-06-04	6.2500	6.5000	5.986000	6.5000	+4.167%	45,582	-56.615%
2025-06-03	5.6900	6.4000	5.595900	6.2400	+12.230%	41,016	-54.808%
2025-06-02	5.3800	5.7000	5.160000	5.5600	+2.963%	20,781	-49.281%
2025-05-30	5.7200	5.7711	5.310000	5.4000	-4.930%	61,014	-47.778%
2025-05-29	5.9200	5.9200	5.470000	5.6800	-1.900%	22,845	-50.352%
2025-05-28	6.2000	6.2000	5.710000	5.7900	-7.949%	36,291	-51.295%
2025-05-27	6.0500	6.3300	5.925000	6.2900	+5.714%	37,182	-55.167%
2025-05-23	6.0436	6.4250	5.770000	5.9500	-3.877%	26,801	-52.605%
2025-05-22	6.0000	6.4053	5.730000	6.1900	+0.814%	14,018	-54.443%
2025-05-21	6.6000	6.6774	5.966900	6.1400	-6.545%	48,464	-54.072%
2025-05-20	6.2700	6.6300	6.170000	6.5700	+7.003%	36,846	-57.078%
2025-05-19	6.6400	6.7100	6.091300	6.1400	-7.530%	50,601	-54.072%
2025-05-16	6.5400	6.9386	6.380000	6.6400	+1.065%	60,448	-57.530%
2025-05-15	5.5900	6.6680	5.432200	6.5700	+17.531%	97,994	-57.078%
2025-05-14	5.7000	5.8867	5.400000	5.5900	-1.930%	73,171	-49.553%
2025-05-13	5.3000	5.9799	5.031700	5.7000	+8.571%	139,737	-50.526%
2025-05-12	4.3000	5.3000	4.300000	5.2500	+22.378%	233,344	-46.286%
2025-05-09	4.0200	4.3564	3.890000	4.2900	+7.250%	39,337	-34.266%
2025-05-08	4.0100	4.1531	3.840000	4.0000	+2.564%	32,208	-29.500%
2025-05-07	3.9900	4.0600	3.690000	3.9000	-0.510%	50,932	-27.692%
2025-05-06	4.1200	4.1200	3.800000	3.9200	-3.922%	49,611	-28.061%
2025-05-05	4.3800	4.5375	4.050000	4.0800	-6.207%	30,581	-30.882%
2025-05-02	4.2500	4.5000	4.152800	4.3500	+1.636%	41,498	-35.172%
2025-05-01	4.4900	4.4900	4.260000	4.2800	-4.677%	18,622	-34.112%
2025-04-30	4.4400	4.4900	4.221800	4.4900	+3.456%	24,860	-37.194%
2025-04-29	4.2950	4.4800	4.146400	4.3400	+0.696%	18,478	-35.023%
2025-04-28	4.2950	4.4370	4.240000	4.3100	+3.855%	39,112	-34.571%
2025-04-25	4.1699	4.3074	4.085000	4.1500	-3.488%	33,740	-32.048%
2025-04-24	4.1200	4.4700	4.020400	4.3000	+7.500%	75,573	-34.419%
2025-04-23	4.1000	4.4000	4.000000	4.0000	-0.498%	59,624	-29.500%
2025-04-22	3.8500	4.2500	3.770000	4.0200	+6.631%	63,797	-29.851%
2025-04-21	3.9600	3.9900	3.720000	3.7700	-6.914%	65,438	-25.199%
2025-04-17	4.0700	4.2596	3.710000	4.0500	-0.491%	153,154	-30.370%
2025-04-16	4.5300	4.7500	3.940000	4.0700	-7.710%	87,160	-30.713%
2025-04-15	5.0250	5.3200	4.330000	4.4100	-18.182%	171,503	-36.054%
2025-04-14	5.4400	5.4600	4.870000	5.3900	+2.471%	91,881	-47.681%
2025-04-11	5.2200	5.4150	4.860000	5.2600	+7.347%	32,210	-46.388%
2025-04-10	4.8500	5.1800	4.601400	4.9000	+0.410%	24,992	-42.449%
2025-04-09	4.4200	5.0068	4.320100	4.8800	+11.162%	60,139	-42.213%
2025-04-08	5.0900	5.2400	4.374000	4.3900	-12.200%	64,968	-35.763%
2025-04-07	4.5000	5.2500	4.420000	5.0000	+8.696%	63,579	-43.600%
2025-04-04	4.4400	4.8900	4.355000	4.6000	+1.099%	75,158	-38.696%
2025-04-03	4.6500	4.8200	4.440000	4.5500	-5.797%	43,732	-38.022%
2025-04-02	4.6350	4.8987	4.630000	4.8300	+4.320%	52,888	-41.615%
2025-04-01	4.4400	4.7800	4.440000	4.6300	+3.812%	35,624	-39.093%
2025-03-31	4.6400	4.9409	4.450200	4.4600	-5.708%	37,072	-36.771%
2025-03-28	4.8300	4.8800	4.600000	4.7300	-3.469%	27,545	-40.381%
2025-03-27	5.0900	5.5300	4.740000	4.9000	-5.222%	84,497	-42.449%
2025-03-26	4.7300	5.5700	4.700000	5.1700	+9.534%	89,582	-45.455%
2025-03-25	4.9200	5.1950	4.550000	4.7200	-6.719%	58,813	-40.254%
2025-03-24	5.2100	5.4963	4.960000	5.0600	-1.556%	44,556	-44.269%
2025-03-21	6.4600	6.5243	4.961100	5.1400	-21.527%	183,922	-45.136%

.dark-mode .jy1xkF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jy1xkF{ color: #333333; background-color: white; border: 2px solid #333333; }RENTRent the Runway, Inc. Class A Common Stockstock NASDAQ

RENT
Rent the Runway, Inc. Class A Common Stock
stock NASDAQ