Rent the Runway, Inc. (RENT)
NASDAQ: RENT · Real-Time Price · USD
5.25
+0.96 (22.38%)
At close: May 12, 2025, 4:00 PM
5.04
-0.21 (-4.00%)
After-hours: May 12, 2025, 5:43 PM EDT
Rent the Runway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.30 | 5.30 | 4.30 | 5.25 | 5.25 | 22.38% | 233,011 |
| May 9, 2025 | 4.02 | 4.36 | 3.89 | 4.29 | 4.29 | 7.25% | 39,337 |
| May 8, 2025 | 4.01 | 4.15 | 3.84 | 4.00 | 4.00 | 2.56% | 32,208 |
| May 7, 2025 | 3.99 | 4.06 | 3.69 | 3.90 | 3.90 | -0.51% | 50,932 |
| May 6, 2025 | 4.12 | 4.12 | 3.80 | 3.92 | 3.92 | -3.92% | 49,611 |
| May 5, 2025 | 4.38 | 4.54 | 4.05 | 4.08 | 4.08 | -6.21% | 30,581 |
| May 2, 2025 | 4.25 | 4.50 | 4.15 | 4.35 | 4.35 | 1.64% | 41,498 |
| May 1, 2025 | 4.49 | 4.49 | 4.26 | 4.28 | 4.28 | -4.68% | 18,622 |
| Apr 30, 2025 | 4.44 | 4.49 | 4.22 | 4.49 | 4.49 | 3.46% | 24,860 |
| Apr 29, 2025 | 4.30 | 4.48 | 4.15 | 4.34 | 4.34 | 0.70% | 18,478 |
| Apr 28, 2025 | 4.30 | 4.44 | 4.24 | 4.31 | 4.31 | 3.86% | 39,112 |
| Apr 25, 2025 | 4.17 | 4.31 | 4.09 | 4.15 | 4.15 | -3.49% | 33,740 |
| Apr 24, 2025 | 4.12 | 4.47 | 4.02 | 4.30 | 4.30 | 7.50% | 75,573 |
| Apr 23, 2025 | 4.10 | 4.40 | 4.00 | 4.00 | 4.00 | -0.50% | 59,624 |
| Apr 22, 2025 | 3.85 | 4.25 | 3.77 | 4.02 | 4.02 | 6.63% | 63,797 |
| Apr 21, 2025 | 3.96 | 3.99 | 3.72 | 3.77 | 3.77 | -6.91% | 65,438 |
| Apr 17, 2025 | 4.07 | 4.26 | 3.71 | 4.05 | 4.05 | -0.49% | 153,154 |
| Apr 16, 2025 | 4.53 | 4.75 | 3.94 | 4.07 | 4.07 | -7.71% | 87,160 |
| Apr 15, 2025 | 5.03 | 5.32 | 4.33 | 4.41 | 4.41 | -18.18% | 171,503 |
| Apr 14, 2025 | 5.44 | 5.46 | 4.87 | 5.39 | 5.39 | 2.47% | 91,881 |
| Apr 11, 2025 | 5.22 | 5.42 | 4.86 | 5.26 | 5.26 | 7.35% | 32,210 |
| Apr 10, 2025 | 4.85 | 5.18 | 4.60 | 4.90 | 4.90 | 0.41% | 24,992 |
| Apr 9, 2025 | 4.42 | 5.01 | 4.32 | 4.88 | 4.88 | 11.16% | 60,139 |
| Apr 8, 2025 | 5.09 | 5.24 | 4.37 | 4.39 | 4.39 | -12.20% | 64,968 |
| Apr 7, 2025 | 4.50 | 5.25 | 4.42 | 5.00 | 5.00 | 8.70% | 63,579 |
| Apr 4, 2025 | 4.44 | 4.89 | 4.36 | 4.60 | 4.60 | 1.10% | 75,158 |
| Apr 3, 2025 | 4.65 | 4.82 | 4.44 | 4.55 | 4.55 | -5.80% | 43,732 |
| Apr 2, 2025 | 4.64 | 4.90 | 4.63 | 4.83 | 4.83 | 4.32% | 52,888 |
| Apr 1, 2025 | 4.44 | 4.78 | 4.44 | 4.63 | 4.63 | 3.81% | 35,624 |
| Mar 31, 2025 | 4.64 | 4.94 | 4.45 | 4.46 | 4.46 | -5.71% | 37,072 |
| Mar 28, 2025 | 4.83 | 4.88 | 4.60 | 4.73 | 4.73 | -3.47% | 27,545 |
| Mar 27, 2025 | 5.09 | 5.53 | 4.74 | 4.90 | 4.90 | -5.22% | 84,497 |
| Mar 26, 2025 | 4.73 | 5.57 | 4.70 | 5.17 | 5.17 | 9.53% | 89,582 |
| Mar 25, 2025 | 4.92 | 5.20 | 4.55 | 4.72 | 4.72 | -6.72% | 58,813 |
| Mar 24, 2025 | 5.21 | 5.50 | 4.96 | 5.06 | 5.06 | -1.56% | 44,556 |
| Mar 21, 2025 | 6.46 | 6.52 | 4.96 | 5.14 | 5.14 | -21.53% | 183,922 |
| Mar 20, 2025 | 5.08 | 6.94 | 4.88 | 6.55 | 6.55 | 35.61% | 470,135 |
| Mar 19, 2025 | 4.42 | 4.83 | 4.42 | 4.83 | 4.83 | 11.81% | 20,552 |
| Mar 18, 2025 | 4.48 | 4.68 | 4.32 | 4.32 | 4.32 | -5.05% | 16,171 |
| Mar 17, 2025 | 4.33 | 4.67 | 4.09 | 4.55 | 4.55 | 5.57% | 48,166 |
| Mar 14, 2025 | 4.05 | 4.32 | 3.96 | 4.31 | 4.31 | 9.11% | 48,065 |
| Mar 13, 2025 | 4.17 | 4.17 | 3.85 | 3.95 | 3.95 | -5.05% | 26,083 |
| Mar 12, 2025 | 3.98 | 4.21 | 3.91 | 4.16 | 4.16 | 8.62% | 47,077 |
| Mar 11, 2025 | 3.80 | 4.00 | 3.73 | 3.83 | 3.83 | 0.79% | 36,057 |
| Mar 10, 2025 | 3.85 | 4.19 | 3.72 | 3.80 | 3.80 | -4.04% | 57,094 |
| Mar 7, 2025 | 4.30 | 4.34 | 3.70 | 3.96 | 3.96 | -5.49% | 163,416 |
| Mar 6, 2025 | 4.92 | 4.92 | 3.93 | 4.19 | 4.19 | -14.31% | 156,194 |
| Mar 5, 2025 | 4.72 | 5.09 | 4.72 | 4.89 | 4.89 | 3.60% | 27,162 |
| Mar 4, 2025 | 4.75 | 4.90 | 4.53 | 4.72 | 4.72 | -0.63% | 39,259 |
| Mar 3, 2025 | 5.17 | 5.31 | 4.70 | 4.75 | 4.75 | -8.12% | 74,183 |