MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RENT — Rent the Runway, Inc. Class A Common Stock
NasdaqRent the Runway, Inc. Class A Common Stock
$1.68
+0.03(+1.82%)
- O
- 1.62
- H
- 1.74
- L
- 1.58
- V
- 114.1K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.68
Period Return-59.52%
Period High$10.13
Period Low$1.51
Avg Daily Volume125.8K
Total Trading Days365
RENT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.62 | $1.74 | $1.58 | $1.68 | +$0.03 | +1.82% | 114,097 | $1.66 | $1.58 $1.74 |
| Oct 6, 2026 | $1.55 | $1.70 | $1.55 | $1.65 | +$0.10 | +6.45% | 178,102 | $1.64 | $1.55 $1.70 |
| Oct 5, 2026 | $1.53 | $1.58 | $1.51 | $1.55 | +$0.00 | +0.00% | 125,913 | $1.55 | $1.51 $1.58 |
| Oct 2, 2026 | $1.67 | $1.74 | $1.52 | $1.55 | $-0.10 | -6.06% | 197,437 | $1.60 | $1.52 $1.74 |
| Oct 1, 2026 | $1.62 | $1.74 | $1.61 | $1.65 | +$0.00 | +0.00% | 131,683 | $1.67 | $1.61 $1.74 |
| Sep 30, 2026 | $1.63 | $1.72 | $1.62 | $1.65 | $-0.03 | -1.79% | 192,963 | $1.68 | $1.62 $1.72 |
| Sep 29, 2026 | $1.61 | $1.71 | $1.60 | $1.68 | +$0.07 | +4.35% | 145,531 | $1.65 | $1.60 $1.71 |
| Sep 28, 2026 | $1.64 | $1.66 | $1.53 | $1.61 | $-0.06 | -3.59% | 183,307 | $1.59 | $1.53 $1.66 |
| Sep 25, 2026 | $1.79 | $1.79 | $1.63 | $1.67 | $-0.12 | -6.70% | 216,781 | $1.69 | $1.63 $1.79 |
| Sep 24, 2026 | $1.70 | $1.82 | $1.60 | $1.79 | +$0.09 | +5.29% | 271,125 | $1.70 | $1.60 $1.82 |
| Sep 23, 2026 | $1.84 | $1.88 | $1.67 | $1.70 | $-0.18 | -9.57% | 183,397 | $1.73 | $1.67 $1.88 |
| Sep 22, 2026 | $1.91 | $1.91 | $1.81 | $1.88 | $-0.06 | -3.09% | 160,478 | $1.85 | $1.81 $1.91 |
| Sep 21, 2026 | $1.87 | $2.00 | $1.77 | $1.94 | +$0.08 | +4.30% | 159,751 | $1.93 | $1.77 $2.00 |
| Sep 18, 2026 | $1.91 | $1.91 | $1.72 | $1.86 | $-0.07 | -3.63% | 829,273 | $1.83 | $1.72 $1.91 |
| Sep 17, 2026 | $1.99 | $1.99 | $1.85 | $1.93 | $-0.01 | -0.52% | 190,465 | $1.90 | $1.85 $1.99 |
| Sep 16, 2026 | $2.07 | $2.07 | $1.87 | $1.94 | $-0.13 | -6.28% | 233,196 | $1.95 | $1.87 $2.07 |
| Sep 15, 2026 | $1.82 | $2.13 | $1.75 | $2.07 | +$0.14 | +7.25% | 610,038 | $2.00 | $1.75 $2.13 |
| Sep 14, 2026 | $2.47 | $2.47 | $1.86 | $1.93 | $-0.52 | -21.22% | 823,735 | $1.98 | $1.86 $2.47 |
| Sep 11, 2026 | $2.99 | $2.99 | $2.26 | $2.45 | $-0.37 | -13.12% | 707,435 | $2.53 | $2.26 $2.99 |
| Sep 10, 2026 | $3.08 | $3.10 | $2.68 | $2.82 | $-0.19 | -6.16% | 164,498 | $2.78 | $2.68 $3.10 |
| Sep 9, 2026 | $3.20 | $3.28 | $2.60 | $3.01 | $-0.20 | -6.09% | 282,154 | $2.90 | $2.60 $3.28 |
| Sep 8, 2026 | $3.75 | $3.75 | $3.09 | $3.20 | $-0.61 | -15.90% | 290,961 | $3.27 | $3.09 $3.75 |
| Sep 4, 2026 | $3.86 | $3.89 | $3.76 | $3.81 | $-0.11 | -2.69% | 30,062 | $3.80 | $3.76 $3.89 |
| Sep 3, 2026 | $3.80 | $3.93 | $3.72 | $3.91 | +$0.11 | +2.89% | 54,476 | $3.84 | $3.72 $3.93 |
| Sep 2, 2026 | $3.70 | $3.83 | $3.64 | $3.80 | +$0.10 | +2.70% | 78,040 | $3.77 | $3.64 $3.83 |
| Sep 1, 2026 | $3.53 | $3.70 | $3.51 | $3.70 | +$0.14 | +3.93% | 48,762 | $3.65 | $3.51 $3.70 |
| Aug 31, 2026 | $3.60 | $3.75 | $3.47 | $3.56 | $-0.03 | -0.84% | 29,653 | $3.53 | $3.47 $3.75 |
| Aug 28, 2026 | $3.65 | $3.75 | $3.57 | $3.59 | $-0.02 | -0.55% | 37,216 | $3.64 | $3.57 $3.75 |
| Aug 27, 2026 | $3.63 | $3.70 | $3.55 | $3.61 | +$0.00 | +0.00% | 21,160 | $3.63 | $3.55 $3.70 |
| Aug 26, 2026 | $3.67 | $3.69 | $3.58 | $3.61 | $-0.04 | -1.10% | 22,021 | $3.63 | $3.58 $3.69 |