NASDAQ : RENT
Rent the Runway, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 2.43 USD (Oct 30, 2026, 2:59 PM EDT) · Market cap 82.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rent the Runway, Inc. (RENT) closed at 2.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.34 | 2.42 | 2.15 | 2.19 | 166,738 | -9.32% |
| 2026-10-30 | 2.65 | 2.66 | 2.37 | 2.415 | 348,449 | -8.52% |
| 2026-10-29 | 2.58 | 2.775 | 2.5 | 2.64 | 534,046 | -1.86% |
| 2026-10-28 | 2.66 | 2.71 | 2.54 | 2.69 | 409,536 | -0.37% |
| 2026-10-27 | 2.89 | 3.06 | 2.46 | 2.7 | 2,575,477 | -4.26% |
| 2026-10-26 | 3 | 3.1 | 2.63 | 2.82 | 26,145,785 | +22.61% |
| 2026-10-23 | 2.33 | 2.39 | 2.191 | 2.3 | 6,697,346 | -2.95% |
| 2026-10-22 | 2.15 | 2.37 | 2.09 | 2.37 | 142,826 | +8.72% |
| 2026-10-21 | 2 | 2.18 | 2 | 2.18 | 78,795 | +7.92% |
| 2026-10-20 | 1.84 | 2.08 | 1.8 | 2.02 | 141,678 | +8.60% |
| 2026-10-19 | 1.79 | 1.86 | 1.735 | 1.86 | 77,948 | +5.68% |
| 2026-10-16 | 1.78 | 1.81 | 1.747 | 1.76 | 65,118 | -2.76% |
| 2026-10-15 | 1.69 | 1.85 | 1.69 | 1.81 | 117,861 | +5.85% |
| 2026-10-14 | 1.78 | 1.79 | 1.69 | 1.71 | 79,229 | -3.93% |
| 2026-10-13 | 1.85 | 1.88 | 1.743 | 1.78 | 80,596 | -2.73% |
| 2026-10-12 | 1.74 | 1.89 | 1.72 | 1.83 | 142,701 | +3.39% |
| 2026-10-09 | 1.78 | 1.85 | 1.71 | 1.77 | 168,151 | -3.28% |
| 2026-10-08 | 1.65 | 1.85 | 1.649 | 1.83 | 193,466 | +8.93% |
| 2026-10-07 | 1.62 | 1.74 | 1.582 | 1.68 | 115,103 | +1.82% |
| 2026-10-06 | 1.55 | 1.695 | 1.55 | 1.65 | 178,101 | +6.45% |
| 2026-10-05 | 1.53 | 1.58 | 1.51 | 1.55 | 125,912 | +0.00% |
| 2026-10-02 | 1.67 | 1.74 | 1.52 | 1.55 | 197,436 | -6.06% |
| 2026-10-01 | 1.624 | 1.735 | 1.61 | 1.65 | 131,683 | +0.00% |
| 2026-09-30 | 1.63 | 1.72 | 1.62 | 1.65 | 192,963 | -1.79% |
| 2026-09-29 | 1.61 | 1.705 | 1.6 | 1.68 | 145,531 | +4.35% |
| 2026-09-28 | 1.64 | 1.66 | 1.53 | 1.61 | 183,307 | -3.59% |
| 2026-09-25 | 1.79 | 1.79 | 1.63 | 1.67 | 216,781 | -6.70% |
| 2026-09-24 | 1.7 | 1.82 | 1.6 | 1.79 | 271,124 | +5.29% |
| 2026-09-23 | 1.84 | 1.88 | 1.67 | 1.7 | 183,396 | -9.57% |
| 2026-09-22 | 1.91 | 1.91 | 1.81 | 1.88 | 160,477 | -3.09% |
| 2026-09-21 | 1.87 | 1.998 | 1.77 | 1.94 | 159,751 | +4.30% |
| 2026-09-18 | 1.91 | 1.91 | 1.72 | 1.86 | 829,272 | -3.63% |
| 2026-09-17 | 1.99 | 1.99 | 1.85 | 1.93 | 190,465 | -0.52% |
| 2026-09-16 | 2.07 | 2.07 | 1.87 | 1.94 | 233,195 | -6.28% |
| 2026-09-15 | 1.82 | 2.13 | 1.75 | 2.07 | 614,453 | +7.25% |
| 2026-09-14 | 2.47 | 2.47 | 1.855 | 1.93 | 829,490 | -21.22% |
| 2026-09-11 | 2.99 | 2.99 | 2.255 | 2.45 | 707,435 | -13.12% |
| 2026-09-10 | 3.08 | 3.1 | 2.68 | 2.82 | 164,497 | -6.16% |
| 2026-09-09 | 3.2 | 3.28 | 2.6 | 3.005 | 282,154 | -6.09% |
| 2026-09-08 | 3.75 | 3.75 | 3.085 | 3.2 | 290,961 | -15.90% |
| 2026-09-04 | 3.86 | 3.89 | 3.76 | 3.805 | 30,061 | -2.69% |
| 2026-09-03 | 3.8 | 3.93 | 3.715 | 3.91 | 54,476 | +2.89% |
| 2026-09-02 | 3.7 | 3.825 | 3.635 | 3.8 | 78,786 | +2.70% |
| 2026-09-01 | 3.53 | 3.7 | 3.51 | 3.7 | 48,762 | +3.93% |
| 2026-08-31 | 3.6 | 3.75 | 3.47 | 3.56 | 29,657 | -0.84% |
| 2026-08-28 | 3.65 | 3.745 | 3.57 | 3.59 | 37,216 | -0.55% |
| 2026-08-27 | 3.63 | 3.7 | 3.551 | 3.61 | 21,159 | +0.00% |
| 2026-08-26 | 3.67 | 3.69 | 3.575 | 3.61 | 22,021 | -1.10% |
| 2026-08-25 | 3.6 | 3.67 | 3.53 | 3.65 | 21,203 | +2.82% |
| 2026-08-24 | 3.76 | 3.84 | 3.55 | 3.55 | 45,015 | -6.58% |
| 2026-08-21 | 3.7 | 3.89 | 3.695 | 3.8 | 52,383 | +3.83% |
| 2026-08-20 | 3.67 | 3.69 | 3.63 | 3.66 | 34,271 | -2.14% |
| 2026-08-19 | 3.81 | 3.85 | 3.647 | 3.74 | 43,788 | -0.53% |
| 2026-08-18 | 3.67 | 3.76 | 3.605 | 3.76 | 61,551 | +3.30% |
| 2026-08-17 | 3.54 | 3.67 | 3.46 | 3.64 | 31,871 | +3.12% |
| 2026-08-14 | 3.61 | 3.62 | 3.46 | 3.53 | 41,191 | -3.02% |
| 2026-08-13 | 3.56 | 3.695 | 3.53 | 3.64 | 25,859 | +2.54% |
| 2026-08-12 | 3.65 | 3.701 | 3.52 | 3.55 | 35,965 | -2.47% |
| 2026-08-11 | 3.66 | 3.66 | 3.57 | 3.64 | 16,793 | +0.00% |
| 2026-08-10 | 3.68 | 3.7 | 3.585 | 3.64 | 20,917 | -1.09% |
| 2026-08-07 | 3.67 | 3.695 | 3.56 | 3.68 | 13,452 | +1.66% |
| 2026-08-06 | 3.56 | 3.69 | 3.5 | 3.62 | 62,401 | +2.55% |
| 2026-08-05 | 3.65 | 3.69 | 3.5 | 3.53 | 49,423 | -3.29% |
| 2026-08-04 | 3.72 | 3.84 | 3.54 | 3.65 | 46,679 | -2.80% |
| 2026-08-03 | 3.64 | 3.9 | 3.538 | 3.755 | 53,065 | +4.16% |
| 2026-07-31 | 3.19 | 3.65 | 3.19 | 3.605 | 27,229 | +1.55% |
| 2026-07-30 | 3.7 | 3.72 | 3.54 | 3.55 | 45,588 | -4.05% |
| 2026-07-29 | 3.45 | 3.75 | 3.45 | 3.7 | 84,793 | +4.82% |
| 2026-07-28 | 3.22 | 3.55 | 3.17 | 3.53 | 62,290 | +11.01% |
| 2026-07-27 | 3 | 3.285 | 2.975 | 3.18 | 47,298 | +5.65% |
| 2026-07-24 | 3.25 | 3.25 | 2.875 | 3.01 | 131,177 | -0.99% |
| 2026-07-23 | 3.06 | 3.145 | 3.04 | 3.04 | 43,305 | -2.25% |
| 2026-07-22 | 3.1 | 3.18 | 3.07 | 3.11 | 31,735 | +0.32% |
| 2026-07-21 | 3.16 | 3.214 | 3.077 | 3.1 | 62,436 | +0.32% |
| 2026-07-20 | 3.2 | 3.321 | 3.09 | 3.09 | 24,874 | -2.22% |
| 2026-07-17 | 3.3 | 3.34 | 3.16 | 3.16 | 34,056 | -4.53% |
| 2026-07-16 | 3.33 | 3.35 | 3.27 | 3.31 | 49,710 | +0.00% |
| 2026-07-15 | 3.3 | 3.48 | 3.26 | 3.31 | 86,120 | +2.16% |
| 2026-07-14 | 3.34 | 3.34 | 3.24 | 3.24 | 37,636 | -2.99% |
| 2026-07-13 | 3.37 | 3.45 | 3.31 | 3.34 | 53,228 | -0.30% |
| 2026-07-10 | 3.36 | 3.47 | 3.31 | 3.35 | 31,825 | +0.60% |
| 2026-07-09 | 3.32 | 3.42 | 3.25 | 3.33 | 47,341 | -1.19% |
| 2026-07-08 | 3.41 | 3.48 | 3.345 | 3.37 | 34,415 | -1.46% |
| 2026-07-07 | 3.32 | 3.53 | 3.305 | 3.42 | 85,354 | +3.95% |
| 2026-07-06 | 3.45 | 3.5 | 3.29 | 3.29 | 36,842 | -4.64% |
| 2026-07-02 | 3.36 | 3.51 | 3.29 | 3.45 | 177,199 | +4.23% |
| 2026-07-01 | 3.16 | 3.42 | 3.16 | 3.31 | 56,766 | +5.08% |
| 2026-06-30 | 3.14 | 3.19 | 3.01 | 3.15 | 69,318 | -0.32% |
| 2026-06-29 | 3.25 | 3.261 | 3.01 | 3.16 | 101,357 | -3.36% |
| 2026-06-26 | 3.06 | 3.32 | 3.06 | 3.27 | 931,158 | +5.48% |
| 2026-06-25 | 3.25 | 3.295 | 3.065 | 3.1 | 79,434 | -3.43% |
| 2026-06-24 | 3.34 | 3.42 | 3.17 | 3.21 | 74,320 | -4.46% |
| 2026-06-23 | 3.08 | 3.38 | 3.06 | 3.36 | 76,245 | +7.35% |
| 2026-06-22 | 3.42 | 3.45 | 3.12 | 3.13 | 143,789 | -7.94% |
| 2026-06-18 | 3.4 | 3.53 | 3.354 | 3.4 | 88,878 | +0.29% |
| 2026-06-17 | 3.51 | 3.57 | 3.37 | 3.39 | 56,153 | -2.31% |
| 2026-06-16 | 3.58 | 3.7 | 3.47 | 3.47 | 94,434 | -1.98% |
| 2026-06-15 | 3.58 | 3.72 | 3.535 | 3.54 | 93,035 | +1.43% |
| 2026-06-12 | 3.52 | 3.56 | 3.438 | 3.49 | 45,746 | -1.69% |
| 2026-06-11 | 3.54 | 3.58 | 3.42 | 3.55 | 34,478 | +2.60% |
| 2026-06-10 | 3.48 | 3.62 | 3.45 | 3.46 | 82,846 | -0.29% |
| 2026-06-09 | 3.43 | 3.565 | 3.392 | 3.47 | 89,200 | +2.66% |
| 2026-06-08 | 3.41 | 3.451 | 3.34 | 3.38 | 52,311 | +1.50% |
| 2026-06-05 | 3.45 | 3.54 | 3.3 | 3.33 | 73,462 | -3.48% |
| 2026-06-04 | 3.72 | 3.825 | 3.45 | 3.45 | 86,070 | -7.01% |
| 2026-06-03 | 4 | 4 | 3.56 | 3.71 | 255,247 | -0.27% |
| 2026-06-02 | 4 | 4 | 3.698 | 3.72 | 100,878 | -6.30% |
| 2026-06-01 | 3.93 | 4.05 | 3.8 | 3.97 | 84,418 | +0.51% |
| 2026-05-29 | 4.02 | 4.034 | 3.881 | 3.95 | 36,017 | -1.50% |
| 2026-05-28 | 3.88 | 4.01 | 3.774 | 4.01 | 107,081 | +3.89% |
| 2026-05-27 | 3.94 | 4.189 | 3.85 | 3.86 | 104,492 | -2.03% |
| 2026-05-26 | 3.7 | 4.38 | 3.615 | 3.94 | 263,295 | +7.65% |
| 2026-05-22 | 3.64 | 3.86 | 3.59 | 3.66 | 57,677 | +0.00% |
| 2026-05-21 | 3.83 | 3.85 | 3.53 | 3.66 | 57,956 | -3.43% |
| 2026-05-20 | 3.45 | 3.8 | 3.36 | 3.79 | 61,272 | +11.14% |
| 2026-05-19 | 3.54 | 3.6 | 3.345 | 3.41 | 103,474 | -3.67% |
| 2026-05-18 | 3.81 | 4.07 | 3.5 | 3.54 | 137,566 | -6.84% |
| 2026-05-15 | 4.01 | 4.1 | 3.8 | 3.8 | 93,130 | -7.99% |
| 2026-05-14 | 4.21 | 4.322 | 4.035 | 4.13 | 56,043 | -0.96% |
| 2026-05-13 | 4.37 | 4.37 | 3.7 | 4.17 | 321,872 | -6.08% |