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)

4.940 +0.080 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 4.060 4.088 3.880 3.980 56,201 -0.10(-2.45%)
Oct 31, 2025 3.910 4.140 3.810 4.080 86,389 +0.13(+3.29%)
Oct 30, 2025 4.150 4.190 3.750 3.950 147,610 -0.10(-2.47%)
Oct 29, 2025 4.300 4.500 4.040 4.050 167,200 -0.06(-1.46%)
Oct 28, 2025 4.470 4.499 4.050 4.110 200,047 -0.39(-8.67%)
Oct 27, 2025 4.790 4.850 4.500 4.500 80,667 -0.40(-8.16%)
Oct 24, 2025 4.670 4.930 4.620 4.900 51,427 +0.25(+5.38%)
Oct 23, 2025 4.550 4.710 4.450 4.650 39,591 +0.18(+4.03%)
Oct 22, 2025 4.610 4.630 4.320 4.470 61,357 -0.13(-2.83%)
Oct 21, 2025 4.620 4.660 4.490 4.600 30,424 -0.07(-1.50%)
Oct 20, 2025 4.390 4.700 4.352 4.670 67,861 +0.34(+7.85%)
Oct 17, 2025 4.500 4.679 4.301 4.330 34,911 -0.17(-3.78%)
Oct 16, 2025 4.640 4.856 4.460 4.500 28,015 -0.14(-3.02%)
Oct 15, 2025 4.850 5.090 4.590 4.640 102,717 -0.21(-4.33%)
Oct 14, 2025 4.650 4.990 4.600 4.850 82,932 +0.13(+2.75%)
Oct 13, 2025 4.620 4.900 4.527 4.720 137,270 +0.11(+2.39%)
Oct 10, 2025 4.970 5.006 4.550 4.610 155,880 -0.36(-7.24%)
Oct 09, 2025 5.000 5.090 4.940 4.970 71,905 -0.02(-0.40%)
Oct 08, 2025 5.000 5.090 4.980 4.990 25,929 -0.01(-0.20%)
Oct 07, 2025 5.080 5.220 4.940 5.000 53,122 -0.13(-2.53%)
Oct 06, 2025 4.950 5.240 4.920 5.130 116,510 -0.24(-4.47%)
Oct 03, 2025 5.190 5.420 4.980 5.370 92,036 +0.22(+4.27%)
Oct 02, 2025 4.960 5.200 4.920 5.150 58,913 +0.15(+3.00%)
Oct 01, 2025 4.910 5.040 4.910 5.000 48,522 +0.07(+1.42%)
Sep 30, 2025 4.850 4.990 4.830 4.930 39,820 -0.05(-1.00%)
Sep 29, 2025 4.800 5.000 4.800 4.980 51,780 +0.18(+3.75%)
Sep 26, 2025 4.770 4.945 4.735 4.800 21,367 -0.01(-0.21%)
Sep 25, 2025 4.820 5.050 4.740 4.810 79,935 -0.08(-1.64%)
Sep 24, 2025 4.880 5.034 4.831 4.890 55,189 +0.04(+0.82%)
Sep 23, 2025 4.920 4.995 4.840 4.850 67,485 -0.12(-2.41%)
Sep 22, 2025 4.990 5.140 4.850 4.970 104,443 +0.01(+0.20%)
Sep 19, 2025 5.030 5.610 4.900 4.960 468,608 -0.08(-1.59%)
Sep 18, 2025 5.110 5.329 4.880 5.040 116,099 -0.07(-1.37%)
Sep 17, 2025 5.010 5.780 4.899 5.110 262,997 +0.02(+0.39%)
Sep 16, 2025 4.830 5.100 4.808 5.090 121,217 +0.23(+4.73%)
Sep 15, 2025 4.920 5.040 4.760 4.860 244,397 -0.16(-3.19%)
Sep 12, 2025 6.690 6.700 4.520 5.020 1,177,895 -2.87(-36.38%)
Sep 11, 2025 6.220 7.990 6.056 7.890 673,874 +1.80(+29.56%)
Sep 10, 2025 6.180 6.397 6.000 6.090 54,218 -0.11(-1.77%)
Sep 09, 2025 6.410 6.410 6.100 6.200 45,609 -0.18(-2.82%)
Sep 08, 2025 6.120 6.500 6.050 6.380 121,963 +0.32(+5.28%)
Sep 05, 2025 5.940 6.120 5.830 6.060 54,048 +0.08(+1.34%)
Sep 04, 2025 5.820 6.083 5.619 5.980 20,251 +0.19(+3.28%)
Sep 03, 2025 5.820 5.830 5.603 5.790 37,513 +0.09(+1.58%)
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.