-
5 DAY PERFORMANCE
-2.92% -
1 MONTH PERFORMANCE
-27.63% -
3 MONTH PERFORMANCE
-36.03% -
6 MONTH PERFORMANCE
+33.15% -
YEAR-TO-DATE PERFORMANCE
-8.63% -
1 YEAR PERFORMANCE
-29.17%
Rent the Runway, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.91 | $9.56 (-3.53%) | $10.42 | $9.50 | 53,733 | $35.73 M |
| 09/27/2024 | $10.03 | $10.12 (0.9%) | $10.46 | $9.90 | 64,700 | $37.82 M |
| 09/26/2024 | $9.73 | $9.93 (2.06%) | $10.25 | $9.51 | 63,400 | $37.11 M |
| 09/25/2024 | $9.54 | $9.55 (0.1%) | $10.43 | $9.32 | 156,200 | $35.69 M |
| 09/24/2024 | $9.47 | $9.63 (1.69%) | $10.32 | $9.47 | 83,781 | $35.99 M |
| 09/23/2024 | $8.33 | $9.45 (13.45%) | $9.89 | $8.10 | 154,308 | $35.31 M |
| 09/20/2024 | $9.80 | $8.41 (-14.18%) | $9.89 | $7.80 | 223,503 | $31.43 M |
| 09/19/2024 | $10.25 | $9.90 (-3.41%) | $10.25 | $9.56 | 92,200 | $37.00 M |
| 09/18/2024 | $10.23 | $9.62 (-5.96%) | $10.48 | $9.52 | 93,500 | $35.95 M |
| 09/17/2024 | $10.41 | $10.22 (-1.83%) | $11.40 | $10.10 | 111,728 | $38.19 M |
| 09/16/2024 | $10.42 | $10.29 (-1.25%) | $10.50 | $9.79 | 62,844 | $38.45 M |
| 09/13/2024 | $10.13 | $10.43 (2.96%) | $10.84 | $9.80 | 115,900 | $38.98 M |
| 09/12/2024 | $9.95 | $9.98 (0.3%) | $10.56 | $9.56 | 103,300 | $37.29 M |
| 09/11/2024 | $9.92 | $9.91 (-0.1%) | $10.57 | $9.71 | 98,955 | $37.03 M |
| 09/10/2024 | $10.28 | $9.89 (-3.79%) | $10.53 | $9.50 | 146,463 | $36.96 M |
| 09/09/2024 | $11.00 | $10.26 (-6.73%) | $11.06 | $9.88 | 211,412 | $38.34 M |
| 09/06/2024 | $13.65 | $10.90 (-20.15%) | $13.99 | $9.30 | 611,339 | $40.73 M |
| 09/05/2024 | $14.81 | $15.08 (1.82%) | $15.41 | $13.20 | 345,900 | $56.35 M |
| 09/04/2024 | $12.00 | $13.98 (16.5%) | $14.35 | $12.00 | 170,400 | $52.24 M |
| 09/03/2024 | $13.47 | $12.13 (-9.95%) | $14.29 | $12.10 | 150,600 | $45.33 M |
| 08/30/2024 | $12.31 | $13.32 (8.2%) | $14.81 | $12.25 | 166,512 | $48.57 M |
| 08/29/2024 | $12.04 | $12.22 (1.5%) | $12.56 | $11.93 | 38,412 | $44.56 M |
| 08/28/2024 | $12.38 | $12.00 (-3.07%) | $13.03 | $11.65 | 81,719 | $43.75 M |
| 08/27/2024 | $12.45 | $12.58 (1.04%) | $13.00 | $12.11 | 68,833 | $45.87 M |
| 08/26/2024 | $13.70 | $12.73 (-7.08%) | $13.70 | $12.51 | 55,267 | $46.42 M |
| 08/23/2024 | $15.00 | $13.70 (-8.67%) | $15.63 | $13.65 | 72,634 | $49.95 M |
| 08/22/2024 | $14.50 | $14.49 (-0.07%) | $17.00 | $14.26 | 214,708 | $52.83 M |
| 08/21/2024 | $11.80 | $13.92 (17.97%) | $14.54 | $11.65 | 82,423 | $50.76 M |
| 08/20/2024 | $12.70 | $11.69 (-7.95%) | $13.00 | $11.69 | 19,929 | $42.62 M |
| 08/19/2024 | $13.39 | $12.73 (-4.93%) | $13.87 | $12.47 | 35,808 | $46.42 M |
| 08/16/2024 | $11.70 | $13.26 (13.33%) | $13.39 | $11.64 | 38,799 | $48.35 M |
| 08/15/2024 | $10.87 | $11.80 (8.56%) | $12.42 | $10.87 | 42,305 | $43.03 M |
| 08/14/2024 | $10.95 | $10.64 (-2.83%) | $11.33 | $10.62 | 25,700 | $38.80 M |
| 08/13/2024 | $10.50 | $10.91 (3.9%) | $11.30 | $10.25 | 30,237 | $39.78 M |
| 08/12/2024 | $11.01 | $10.30 (-6.45%) | $11.10 | $10.30 | 13,906 | $37.56 M |
| 08/09/2024 | $10.59 | $10.98 (3.68%) | $11.19 | $10.38 | 16,200 | $40.04 M |
| 08/08/2024 | $10.37 | $10.60 (2.22%) | $10.94 | $10.37 | 21,438 | $38.65 M |
| 08/07/2024 | $11.37 | $10.15 (-10.73%) | $11.56 | $10.11 | 26,937 | $37.01 M |
| 08/06/2024 | $10.26 | $11.00 (7.21%) | $11.94 | $10.26 | 70,711 | $40.11 M |
| 08/05/2024 | $10.57 | $10.05 (-4.92%) | $11.21 | $10.01 | 52,204 | $36.64 M |
| 08/02/2024 | $13.04 | $11.48 (-11.96%) | $13.54 | $11.15 | 129,600 | $41.86 M |
| 08/01/2024 | $14.79 | $13.35 (-9.74%) | $14.86 | $13.18 | 70,200 | $48.68 M |
| 07/31/2024 | $14.57 | $14.90 (2.26%) | $15.63 | $14.50 | 30,300 | $54.33 M |
| 07/30/2024 | $14.65 | $14.05 (-4.1%) | $14.76 | $14.00 | 18,427 | $51.23 M |
| 07/29/2024 | $15.08 | $14.52 (-3.71%) | $15.08 | $14.35 | 23,311 | $52.94 M |
| 07/26/2024 | $15.91 | $15.00 (-5.72%) | $15.91 | $14.91 | 43,824 | $54.69 M |
| 07/25/2024 | $15.78 | $15.59 (-1.2%) | $16.04 | $15.51 | 16,002 | $56.84 M |
| 07/24/2024 | $15.90 | $15.65 (-1.57%) | $16.20 | $15.65 | 12,400 | $57.06 M |
| 07/23/2024 | $16.47 | $16.25 (-1.34%) | $16.75 | $16.16 | 13,320 | $59.25 M |
| 07/22/2024 | $16.70 | $16.34 (-2.16%) | $16.86 | $16.07 | 13,912 | $59.58 M |
| 07/19/2024 | $17.03 | $16.22 (-4.76%) | $17.29 | $15.89 | 28,078 | $59.14 M |
| 07/18/2024 | $18.05 | $16.77 (-7.09%) | $18.39 | $16.68 | 45,222 | $61.15 M |
| 07/17/2024 | $18.64 | $18.42 (-1.18%) | $18.77 | $17.83 | 13,721 | $67.16 M |
| 07/16/2024 | $17.87 | $18.84 (5.43%) | $19.25 | $17.57 | 46,273 | $68.69 M |
| 07/15/2024 | $18.67 | $17.87 (-4.28%) | $19.42 | $17.39 | 40,748 | $65.16 M |
| 07/12/2024 | $19.47 | $18.50 (-4.98%) | $19.86 | $17.94 | 28,482 | $67.45 M |
| 07/11/2024 | $17.29 | $18.91 (9.37%) | $18.93 | $17.10 | 43,865 | $68.95 M |
| 07/10/2024 | $17.12 | $17.26 (0.82%) | $17.48 | $16.63 | 18,338 | $62.93 M |
| 07/09/2024 | $16.33 | $17.18 (5.21%) | $17.32 | $15.48 | 48,607 | $62.64 M |
| 07/08/2024 | $14.93 | $16.22 (8.64%) | $16.44 | $14.88 | 37,527 | $59.14 M |
| 07/05/2024 | $14.57 | $15.08 (3.5%) | $15.13 | $14.25 | 49,235 | $54.98 M |
| 07/03/2024 | $14.97 | $14.73 (-1.6%) | $15.49 | $14.40 | 49,597 | $53.71 M |
| 07/02/2024 | $15.18 | $15.00 (-1.19%) | $15.62 | $14.55 | 84,845 | $54.69 M |
| 07/01/2024 | $17.83 | $15.07 (-15.48%) | $18.00 | $15.02 | 105,804 | $54.95 M |