5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-26.17%
3 MONTH PERFORMANCE
-4.97%
6 MONTH PERFORMANCE
-41.33%
YEAR-TO-DATE PERFORMANCE
+3.53%
1 YEAR PERFORMANCE
-9.09%
Rent the Runway, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $8.50 | $8.80 (3.53%) | $9.37 | $8.50 | 43,299 | $35.10 M |
| 12/31/2024 | $9.04 | $8.50 (-5.97%) | $9.64 | $8.42 | 111,032 | $32.50 M |
| 12/30/2024 | $9.15 | $8.84 (-3.39%) | $9.35 | $8.60 | 118,256 | $33.80 M |
| 12/27/2024 | $8.63 | $9.35 (8.34%) | $9.44 | $8.58 | 76,000 | $35.75 M |
| 12/26/2024 | $8.09 | $8.69 (7.42%) | $8.74 | $8.01 | 88,435 | $33.23 M |
| 12/24/2024 | $8.15 | $8.14 (-0.12%) | $8.25 | $8.01 | 14,900 | $31.12 M |
| 12/23/2024 | $8.21 | $8.15 (-0.73%) | $8.34 | $7.88 | 57,000 | $31.16 M |
| 12/20/2024 | $8.37 | $8.30 (-0.84%) | $8.64 | $8.01 | 40,800 | $31.74 M |
| 12/19/2024 | $8.22 | $8.29 (0.85%) | $8.52 | $8.00 | 56,600 | $31.70 M |
| 12/18/2024 | $8.80 | $8.03 (-8.75%) | $8.80 | $7.97 | 72,400 | $30.70 M |
| 12/17/2024 | $8.45 | $8.72 (3.2%) | $8.84 | $8.20 | 88,753 | $33.34 M |
| 12/16/2024 | $8.98 | $8.54 (-4.9%) | $9.14 | $8.26 | 156,401 | $32.65 M |
| 12/13/2024 | $8.79 | $9.04 (2.84%) | $9.14 | $8.50 | 62,546 | $34.56 M |
| 12/12/2024 | $9.15 | $8.90 (-2.73%) | $9.28 | $8.54 | 106,235 | $34.03 M |
| 12/11/2024 | $9.69 | $9.15 (-5.57%) | $9.80 | $8.97 | 181,940 | $34.99 M |
| 12/10/2024 | $10.06 | $9.55 (-5.07%) | $10.69 | $9.01 | 217,320 | $36.51 M |
| 12/09/2024 | $12.69 | $10.02 (-21.04%) | $12.69 | $9.53 | 592,000 | $38.31 M |
| 12/06/2024 | $11.38 | $12.82 (12.65%) | $13.66 | $11.38 | 281,000 | $49.02 M |
| 12/05/2024 | $11.70 | $11.25 (-3.85%) | $11.70 | $11.00 | 45,324 | $43.01 M |
| 12/04/2024 | $11.55 | $11.68 (1.13%) | $12.10 | $11.45 | 49,322 | $43.65 M |
| 12/03/2024 | $12.42 | $11.55 (-7%) | $12.44 | $11.25 | 90,524 | $43.16 M |
| 12/02/2024 | $12.29 | $11.92 (-3.01%) | $12.50 | $11.44 | 127,797 | $44.54 M |
| 11/29/2024 | $10.23 | $11.73 (14.66%) | $11.90 | $10.10 | 75,043 | $43.83 M |
| 11/27/2024 | $10.05 | $9.99 (-0.6%) | $10.24 | $9.61 | 47,100 | $37.33 M |
| 11/26/2024 | $10.01 | $10.05 (0.4%) | $10.25 | $9.63 | 22,281 | $37.56 M |
| 11/25/2024 | $9.68 | $10.01 (3.41%) | $10.25 | $9.53 | 51,504 | $37.41 M |
| 11/22/2024 | $9.64 | $9.60 (-0.41%) | $9.83 | $9.37 | 33,184 | $35.87 M |
| 11/21/2024 | $9.39 | $9.68 (3.09%) | $9.76 | $9.18 | 66,900 | $36.17 M |
| 11/20/2024 | $9.44 | $9.26 (-1.91%) | $9.74 | $8.73 | 59,245 | $34.60 M |
| 11/19/2024 | $9.05 | $9.44 (4.31%) | $9.59 | $9.05 | 18,900 | $35.28 M |
| 11/18/2024 | $9.46 | $9.36 (-1.06%) | $9.62 | $9.17 | 28,444 | $34.98 M |
| 11/15/2024 | $9.65 | $9.38 (-2.8%) | $9.70 | $9.12 | 46,200 | $35.05 M |
| 11/14/2024 | $10.13 | $9.63 (-4.94%) | $10.26 | $9.14 | 58,024 | $35.99 M |
| 11/13/2024 | $10.11 | $10.17 (0.59%) | $10.39 | $9.76 | 40,030 | $38.00 M |
| 11/12/2024 | $9.76 | $10.10 (3.48%) | $10.20 | $9.76 | 32,665 | $37.74 M |
| 11/11/2024 | $9.94 | $9.86 (-0.8%) | $10.25 | $9.74 | 53,027 | $36.85 M |
| 11/08/2024 | $9.50 | $9.72 (2.32%) | $10.05 | $9.50 | 60,557 | $36.32 M |
| 11/07/2024 | $9.60 | $9.49 (-1.15%) | $9.96 | $8.93 | 94,234 | $35.46 M |
| 11/06/2024 | $10.54 | $9.62 (-8.73%) | $10.86 | $9.51 | 120,139 | $35.95 M |
| 11/05/2024 | $9.91 | $11.08 (11.81%) | $11.14 | $9.70 | 66,520 | $41.41 M |
| 11/04/2024 | $9.41 | $9.85 (4.68%) | $9.89 | $9.32 | 18,926 | $36.81 M |
| 11/01/2024 | $9.30 | $9.37 (0.75%) | $9.54 | $9.06 | 37,708 | $35.02 M |
| 10/31/2024 | $9.86 | $9.18 (-6.9%) | $10.00 | $9.10 | 65,900 | $34.31 M |
| 10/30/2024 | $10.00 | $9.98 (-0.2%) | $10.50 | $9.75 | 48,320 | $37.29 M |
| 10/29/2024 | $10.12 | $10.19 (0.69%) | $10.36 | $10.05 | 14,700 | $38.08 M |
| 10/28/2024 | $10.08 | $10.15 (0.69%) | $10.48 | $9.91 | 45,300 | $37.93 M |
| 10/25/2024 | $10.17 | $9.95 (-2.16%) | $10.32 | $9.69 | 46,200 | $37.18 M |
| 10/24/2024 | $10.52 | $10.14 (-3.61%) | $10.55 | $9.89 | 67,240 | $37.89 M |
| 10/23/2024 | $10.01 | $10.35 (3.4%) | $10.62 | $9.91 | 54,435 | $38.68 M |
| 10/22/2024 | $10.09 | $9.97 (-1.19%) | $10.47 | $9.61 | 61,124 | $37.26 M |
| 10/21/2024 | $10.42 | $10.07 (-3.36%) | $10.84 | $10.01 | 33,120 | $37.63 M |
| 10/18/2024 | $9.89 | $10.57 (6.88%) | $10.86 | $9.64 | 92,900 | $39.50 M |
| 10/17/2024 | $9.80 | $9.62 (-1.84%) | $9.91 | $9.62 | 10,900 | $35.95 M |
| 10/16/2024 | $9.74 | $9.78 (0.41%) | $10.07 | $9.50 | 41,400 | $36.55 M |
| 10/15/2024 | $9.81 | $9.71 (-1.02%) | $9.99 | $9.52 | 28,303 | $36.29 M |
| 10/14/2024 | $10.02 | $9.76 (-2.59%) | $10.32 | $9.50 | 68,714 | $36.47 M |
| 10/11/2024 | $9.99 | $10.11 (1.2%) | $10.30 | $9.99 | 26,919 | $37.78 M |
| 10/10/2024 | $10.00 | $10.10 (1%) | $10.40 | $9.84 | 21,400 | $37.74 M |
| 10/09/2024 | $9.44 | $10.20 (8.05%) | $10.59 | $9.44 | 114,800 | $38.12 M |
| 10/08/2024 | $9.73 | $9.37 (-3.7%) | $9.73 | $9.12 | 15,600 | $35.02 M |
| 10/07/2024 | $9.45 | $9.71 (2.75%) | $9.71 | $8.95 | 23,890 | $36.29 M |
| 10/04/2024 | $9.29 | $9.35 (0.65%) | $9.38 | $9.04 | 15,441 | $34.94 M |
| 10/03/2024 | $9.16 | $9.04 (-1.31%) | $9.20 | $8.88 | 19,840 | $33.78 M |
| 10/02/2024 | $9.04 | $9.26 (2.43%) | $9.46 | $8.92 | 44,700 | $34.60 M |