Rent the Runway, Inc. - Class A Common Stock (RENT)
4.7500
0.00 (0.00%)
Rent The Runway Inc is an innovative fashion rental service that allows customers to rent high-quality designer clothing and accessories for a variety of occasions
By providing an extensive and ever-changing inventory, the company enables users to access the latest trends without the commitment of purchasing garments. Rent The Runway caters to a diverse clientele, offering subscription plans and one-time rentals, which empower individuals to elevate their wardrobes sustainably and affordably. With an emphasis on convenience and style, the company merges technology with fashion, enhancing the shopping experience through a user-friendly platform that enables personalized selections and seamless returns.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
3/03/2025 | 5.17 | 5.31 | 4.70 | 4.75 | 74,183 | 4.75 |
2/28/2025 | 5.63 | 5.74 | 4.88 | 5.17 | 170,434 | 5.17 |
2/27/2025 | 6.20 | 6.36 | 5.60 | 5.75 | 73,923 | 5.75 |
2/26/2025 | 6.26 | 6.32 | 6.14 | 6.24 | 16,168 | 6.24 |
2/25/2025 | 6.27 | 6.43 | 6.11 | 6.32 | 13,944 | 6.32 |
2/24/2025 | 6.39 | 6.46 | 6.16 | 6.28 | 17,217 | 6.28 |
2/21/2025 | 6.80 | 6.80 | 6.30 | 6.49 | 49,283 | 6.49 |
2/20/2025 | 6.91 | 7.06 | 6.54 | 6.66 | 39,648 | 6.66 |
2/19/2025 | 7.10 | 7.19 | 6.72 | 6.85 | 52,353 | 6.85 |
2/18/2025 | 7.22 | 7.32 | 7.02 | 7.16 | 36,962 | 7.16 |
2/14/2025 | 7.21 | 7.33 | 7.04 | 7.16 | 9,934 | 7.16 |
2/13/2025 | 7.22 | 7.35 | 7.19 | 7.24 | 9,474 | 7.24 |
2/12/2025 | 7.00 | 7.45 | 7.00 | 7.44 | 21,980 | 7.44 |
2/11/2025 | 7.05 | 7.32 | 7.05 | 7.08 | 13,029 | 7.08 |
2/10/2025 | 7.27 | 7.28 | 6.86 | 7.18 | 49,195 | 7.18 |
2/07/2025 | 7.43 | 7.64 | 7.13 | 7.15 | 47,469 | 7.15 |
2/06/2025 | 7.64 | 7.73 | 7.42 | 7.49 | 22,609 | 7.49 |
2/05/2025 | 7.50 | 7.80 | 7.35 | 7.80 | 37,545 | 7.80 |
2/04/2025 | 7.65 | 8.05 | 7.25 | 7.35 | 99,375 | 7.35 |
2/03/2025 | 7.81 | 8.09 | 7.53 | 7.72 | 64,793 | 7.72 |
1/31/2025 | 8.23 | 8.31 | 7.80 | 8.08 | 31,629 | 8.08 |
1/30/2025 | 8.30 | 8.45 | 8.19 | 8.19 | 14,637 | 8.19 |
1/29/2025 | 8.37 | 8.50 | 8.16 | 8.26 | 47,566 | 8.26 |
1/28/2025 | 8.30 | 8.54 | 8.20 | 8.42 | 14,257 | 8.42 |
1/27/2025 | 8.30 | 8.56 | 8.19 | 8.25 | 23,093 | 8.25 |
1/24/2025 | 8.63 | 8.69 | 8.41 | 8.50 | 10,735 | 8.50 |
1/23/2025 | 8.51 | 8.70 | 8.41 | 8.61 | 9,102 | 8.61 |
1/22/2025 | 8.79 | 8.81 | 8.44 | 8.44 | 12,092 | 8.44 |
1/21/2025 | 8.56 | 8.76 | 8.49 | 8.69 | 24,609 | 8.69 |
1/17/2025 | 8.41 | 8.64 | 8.38 | 8.56 | 25,792 | 8.56 |
1/16/2025 | 8.67 | 8.67 | 8.30 | 8.45 | 27,159 | 8.45 |
1/15/2025 | 8.42 | 8.82 | 7.99 | 8.63 | 77,199 | 8.63 |
1/14/2025 | 8.34 | 8.34 | 7.91 | 8.01 | 62,597 | 8.01 |
1/13/2025 | 8.17 | 8.56 | 8.07 | 8.31 | 46,048 | 8.31 |
1/10/2025 | 8.50 | 8.59 | 8.16 | 8.43 | 116,731 | 8.43 |
1/08/2025 | 8.76 | 8.84 | 8.43 | 8.66 | 38,931 | 8.66 |
1/07/2025 | 8.85 | 9.10 | 8.52 | 8.79 | 31,747 | 8.79 |
1/06/2025 | 9.19 | 9.40 | 8.84 | 8.87 | 61,089 | 8.87 |
1/03/2025 | 9.30 | 9.50 | 8.99 | 9.19 | 41,861 | 9.19 |
1/02/2025 | 8.50 | 9.37 | 8.50 | 9.13 | 63,455 | 9.13 |
12/31/2024 | 8.84 | 0.00 | 8.84 | 8.50 | 0 | 8.50 |
12/30/2024 | 9.15 | 9.35 | 8.60 | 8.84 | 118,221 | 8.84 |
12/27/2024 | 8.63 | 9.44 | 8.58 | 9.35 | 75,998 | 9.35 |
12/26/2024 | 8.09 | 8.74 | 8.01 | 8.69 | 88,433 | 8.69 |
12/24/2024 | 8.15 | 8.25 | 8.01 | 8.14 | 14,851 | 8.14 |
12/23/2024 | 8.21 | 8.34 | 7.88 | 8.15 | 56,998 | 8.15 |
12/20/2024 | 8.37 | 8.64 | 8.01 | 8.30 | 40,782 | 8.30 |
12/19/2024 | 8.22 | 8.52 | 8.00 | 8.20 | 54,752 | 8.20 |
12/18/2024 | 8.80 | 8.80 | 7.97 | 8.03 | 72,352 | 8.03 |
12/17/2024 | 8.45 | 8.84 | 8.20 | 8.72 | 88,639 | 8.72 |
12/16/2024 | 8.98 | 9.14 | 8.26 | 8.54 | 156,401 | 8.54 |
12/13/2024 | 8.79 | 9.14 | 8.50 | 9.04 | 62,546 | 9.04 |
12/12/2024 | 9.15 | 9.28 | 8.54 | 8.90 | 106,138 | 8.90 |
12/11/2024 | 9.69 | 9.80 | 8.97 | 9.15 | 181,934 | 9.15 |
12/10/2024 | 10.06 | 10.69 | 9.01 | 9.55 | 217,317 | 9.55 |
12/09/2024 | 12.69 | 12.69 | 9.53 | 10.02 | 591,369 | 10.02 |
12/06/2024 | 11.38 | 13.66 | 11.38 | 12.82 | 280,961 | 12.82 |
12/05/2024 | 11.70 | 11.70 | 11.00 | 11.25 | 45,307 | 11.25 |
12/04/2024 | 11.55 | 12.10 | 11.45 | 11.68 | 49,138 | 11.68 |