ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rent the Runway, Inc. - Class A Common Stock (NQ:RENT)

9.020 +0.440 (+5.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 8.820 9.250 8.450 9.020 258,184 +0.44(+5.13%)
Jan 08, 2026 8.030 9.140 8.030 8.580 195,052 +0.55(+6.92%)
Jan 07, 2026 8.060 8.250 7.840 8.025 100,253 +0.04(+0.44%)
Jan 06, 2026 8.120 8.400 7.900 7.990 166,867 -0.14(-1.72%)
Jan 05, 2026 8.200 8.800 8.080 8.130 91,980 +0.03(+0.37%)
Jan 02, 2026 8.000 8.260 7.934 8.100 110,798 +0.19(+2.40%)
Dec 31, 2025 8.350 8.440 7.610 7.910 172,686 -0.44(-5.21%)
Dec 30, 2025 8.650 8.900 8.320 8.345 126,427 -0.30(-3.53%)
Dec 29, 2025 8.580 8.820 8.010 8.650 138,070 -0.05(-0.57%)
Dec 26, 2025 8.160 8.918 7.660 8.700 126,644 +0.49(+5.97%)
Dec 24, 2025 8.300 8.350 8.060 8.210 128,801 -0.17(-2.03%)
Dec 23, 2025 7.920 8.610 7.900 8.380 148,552 +0.38(+4.75%)
Dec 22, 2025 8.820 9.230 7.880 8.000 291,575 -0.75(-8.57%)
Dec 19, 2025 8.780 9.295 8.500 8.750 1,461,106 -0.03(-0.34%)
Dec 18, 2025 8.740 9.200 8.610 8.780 307,404 +0.04(+0.46%)
Dec 17, 2025 8.480 9.505 8.440 8.740 532,858 +0.30(+3.55%)
Dec 16, 2025 7.570 8.750 7.290 8.440 879,178 +0.91(+12.08%)
Dec 15, 2025 6.380 7.870 6.379 7.530 623,695 +0.88(+13.23%)
Dec 12, 2025 6.710 7.300 5.810 6.650 1,085,129 +1.02(+18.12%)
Dec 11, 2025 6.310 6.400 5.555 5.630 376,043 -0.70(-11.06%)
Dec 10, 2025 5.550 6.490 5.529 6.330 275,097 +0.54(+9.33%)
Dec 09, 2025 5.470 5.800 5.370 5.790 156,795 +0.22(+3.95%)
Dec 08, 2025 5.040 5.600 4.986 5.570 232,265 +0.64(+12.98%)
Dec 05, 2025 4.740 5.050 4.740 4.930 58,036 +0.15(+3.14%)
Dec 04, 2025 4.880 4.960 4.750 4.780 30,919 -0.13(-2.65%)
Dec 03, 2025 4.590 4.940 4.531 4.910 33,365 +0.29(+6.28%)
Dec 02, 2025 4.870 4.900 4.580 4.620 64,695 -0.25(-5.13%)
Dec 01, 2025 4.760 5.020 4.760 4.870 50,735 +0.00(+0.00%)
Nov 28, 2025 4.950 5.000 4.840 4.870 22,667 -0.07(-1.42%)
Nov 26, 2025 4.880 5.100 4.857 4.940 63,344 +0.08(+1.65%)
Nov 25, 2025 4.690 4.970 4.640 4.860 73,849 +0.17(+3.62%)
Nov 24, 2025 4.600 4.715 4.530 4.690 58,729 +0.16(+3.53%)
Nov 21, 2025 4.290 4.570 4.098 4.530 28,847 +0.19(+4.38%)
Nov 20, 2025 4.600 4.740 4.265 4.340 74,685 -0.27(-5.86%)
Nov 19, 2025 4.455 4.660 4.415 4.610 87,062 +0.13(+2.90%)
Nov 18, 2025 4.355 4.530 4.290 4.480 37,816 +0.01(+0.22%)
Nov 17, 2025 4.400 4.600 4.350 4.470 77,402 +0.04(+0.90%)
Nov 14, 2025 4.200 4.480 4.040 4.430 54,938 +0.11(+2.55%)
Nov 13, 2025 4.560 4.624 4.210 4.320 40,176 -0.30(-6.49%)
Nov 12, 2025 4.454 4.655 4.330 4.620 61,201 +0.01(+0.22%)
Nov 11, 2025 4.020 4.755 4.020 4.610 199,640 +0.56(+13.83%)
Nov 10, 2025 4.020 4.100 3.910 4.050 50,859 +0.09(+2.27%)
Nov 07, 2025 3.890 4.000 3.700 3.960 89,892 +0.11(+2.86%)
Nov 06, 2025 3.930 4.079 3.820 3.850 106,504 -0.15(-3.75%)
Nov 05, 2025 3.870 4.020 3.850 4.000 68,305 +0.20(+5.26%)
Nov 04, 2025 3.880 4.000 3.796 3.800 53,186 -0.18(-4.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.