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)

5.290 -0.250 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 5.540 5.830 5.125 5.290 181,179 -0.25(-4.51%)
Mar 03, 2026 5.550 5.870 5.320 5.540 89,501 -0.21(-3.65%)
Mar 02, 2026 5.825 6.078 5.730 5.750 51,423 -0.22(-3.69%)
Feb 27, 2026 6.140 6.300 5.950 5.970 40,869 -0.31(-4.94%)
Feb 26, 2026 6.300 6.350 6.040 6.280 33,687 -0.01(-0.16%)
Feb 25, 2026 6.430 6.570 6.210 6.290 19,043 -0.14(-2.18%)
Feb 24, 2026 6.300 6.560 6.300 6.430 43,684 +0.16(+2.55%)
Feb 23, 2026 6.380 6.420 6.130 6.270 21,433 -0.08(-1.26%)
Feb 20, 2026 6.340 6.680 6.295 6.350 39,137 -0.02(-0.31%)
Feb 19, 2026 6.130 6.400 6.125 6.370 37,145 +0.19(+3.07%)
Feb 18, 2026 6.020 6.385 6.020 6.180 93,352 +0.20(+3.34%)
Feb 17, 2026 5.950 6.320 5.860 5.980 35,650 +0.01(+0.17%)
Feb 13, 2026 5.830 6.115 5.720 5.970 41,365 +0.20(+3.47%)
Feb 12, 2026 6.410 6.550 5.670 5.770 75,623 -0.64(-9.98%)
Feb 11, 2026 6.720 6.720 6.320 6.410 58,248 -0.26(-3.90%)
Feb 10, 2026 6.830 7.170 6.670 6.670 64,574 -0.19(-2.77%)
Feb 09, 2026 6.780 7.080 6.750 6.860 57,499 +0.05(+0.73%)
Feb 06, 2026 6.230 7.025 6.230 6.810 117,063 +0.72(+11.82%)
Feb 05, 2026 6.390 6.455 5.920 6.090 66,266 -0.48(-7.31%)
Feb 04, 2026 6.620 6.735 6.250 6.570 102,299 -0.07(-1.05%)
Feb 03, 2026 6.770 6.770 6.410 6.640 92,144 -0.17(-2.50%)
Feb 02, 2026 7.030 7.135 6.740 6.810 61,408 -0.25(-3.54%)
Jan 30, 2026 6.970 7.250 6.700 7.060 110,585 -0.02(-0.28%)
Jan 29, 2026 7.050 7.250 6.840 7.080 269,092 -0.01(-0.14%)
Jan 28, 2026 7.220 7.465 6.880 7.090 112,636 -0.10(-1.39%)
Jan 27, 2026 7.300 7.521 7.140 7.190 91,133 -0.10(-1.37%)
Jan 26, 2026 7.660 7.660 7.290 7.290 57,307 -0.45(-5.81%)
Jan 23, 2026 7.870 8.040 7.600 7.740 109,545 -0.13(-1.65%)
Jan 22, 2026 7.480 8.060 7.480 7.870 81,201 +0.40(+5.35%)
Jan 21, 2026 7.710 7.840 7.130 7.470 112,273 -0.22(-2.86%)
Jan 20, 2026 7.910 8.090 7.510 7.690 135,697 -0.35(-4.35%)
Jan 16, 2026 8.610 8.970 7.750 8.040 152,521 -0.61(-7.05%)
Jan 15, 2026 8.690 9.210 8.500 8.650 107,000 -0.04(-0.46%)
Jan 14, 2026 9.520 9.697 8.450 8.690 192,205 -0.70(-7.45%)
Jan 13, 2026 9.000 10.13 8.887 9.390 335,553 +0.39(+4.33%)
Jan 12, 2026 8.920 9.090 8.050 9.000 180,731 -0.02(-0.22%)
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%)
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.