Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rent The Runway Inc Cl A (NQ: RENT )

24.48 +1.25 (+5.38%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.330 6.720 6.270 6.340 775,111 -0.11(-1.71%)
Apr 28, 2022 6.260 6.490 6.010 6.450 764,589 +0.34(+5.56%)
Apr 27, 2022 5.900 6.200 5.825 6.110 740,179 +0.22(+3.74%)
Apr 26, 2022 5.830 6.210 5.740 5.890 660,264 +0.02(+0.34%)
Apr 25, 2022 5.470 6.050 5.470 5.870 991,330 +0.32(+5.77%)
Apr 22, 2022 5.600 5.790 5.470 5.550 764,768 -0.13(-2.29%)
Apr 21, 2022 5.820 6.100 5.480 5.680 595,020 -0.07(-1.22%)
Apr 20, 2022 5.950 6.110 5.600 5.750 639,697 -0.15(-2.54%)
Apr 19, 2022 5.680 5.940 5.500 5.900 887,932 +0.25(+4.42%)
Apr 18, 2022 5.700 5.790 5.380 5.650 1,446,964 -0.07(-1.22%)
Apr 14, 2022 5.670 5.880 5.360 5.720 2,023,909 +0.00(+0.00%)
Apr 13, 2022 5.470 5.840 5.240 5.720 2,190,700 +0.36(+6.72%)
Apr 12, 2022 5.280 5.740 5.232 5.360 877,352 +0.16(+3.08%)
Apr 11, 2022 5.420 5.420 5.120 5.200 613,169 -0.22(-4.06%)
Apr 08, 2022 5.440 5.605 5.210 5.420 972,761 -0.09(-1.63%)
Apr 07, 2022 5.730 5.749 5.180 5.510 672,098 -0.17(-2.99%)
Apr 06, 2022 6.130 6.130 5.370 5.680 1,523,271 -0.59(-9.41%)
Apr 05, 2022 6.880 6.950 6.250 6.270 769,781 -0.58(-8.47%)
Apr 04, 2022 6.510 7.100 6.320 6.850 812,148 +0.33(+5.06%)
Apr 01, 2022 7.000 7.000 6.290 6.520 915,784 -0.37(-5.37%)
Mar 31, 2022 6.770 6.930 6.400 6.890 642,916 +0.15(+2.23%)
Mar 30, 2022 6.620 7.100 6.510 6.740 638,660 +0.09(+1.35%)
Mar 29, 2022 6.570 6.840 6.220 6.650 792,657 +0.22(+3.42%)
Mar 28, 2022 6.150 6.480 6.020 6.430 746,063 +0.29(+4.72%)
Mar 25, 2022 6.190 6.200 5.910 6.140 546,729 +0.15(+2.50%)
Mar 24, 2022 6.520 6.600 5.825 5.990 979,279 -0.50(-7.70%)
Mar 23, 2022 6.400 6.698 6.260 6.490 582,824 -0.28(-4.14%)
Mar 22, 2022 6.010 6.810 6.010 6.770 667,676 +0.75(+12.46%)
Mar 21, 2022 6.800 6.800 5.900 6.020 847,103 -0.73(-10.81%)
Mar 18, 2022 5.870 7.490 5.820 6.750 2,784,928 +1.09(+19.26%)
Mar 17, 2022 5.270 5.680 5.250 5.660 589,217 +0.29(+5.40%)
Mar 16, 2022 5.330 5.500 5.200 5.370 366,041 +0.15(+2.87%)
Mar 15, 2022 4.990 5.360 4.860 5.220 291,341 +0.32(+6.53%)
Mar 14, 2022 5.140 5.190 4.800 4.900 410,343 -0.27(-5.22%)
Mar 11, 2022 5.420 5.470 5.120 5.170 214,662 -0.20(-3.72%)
Mar 10, 2022 5.400 5.420 5.135 5.370 312,840 -0.11(-2.01%)
Mar 09, 2022 5.360 5.620 5.250 5.480 308,043 +0.19(+3.59%)
Mar 08, 2022 5.200 5.590 5.040 5.290 378,473 +0.11(+2.12%)
Mar 07, 2022 5.220 5.470 5.060 5.180 612,362 -0.06(-1.15%)
Mar 04, 2022 5.460 5.530 5.210 5.240 237,647 -0.25(-4.55%)
Mar 03, 2022 5.830 5.830 5.440 5.490 274,762 -0.28(-4.85%)
Mar 02, 2022 5.740 6.050 5.560 5.770 365,705 +0.01(+0.17%)
Mar 01, 2022 6.020 6.150 5.680 5.760 309,791 -0.31(-5.11%)
Feb 28, 2022 6.120 6.280 5.950 6.070 312,510 -0.05(-0.82%)
Feb 25, 2022 5.950 6.180 5.770 6.120 513,891 +0.22(+3.73%)
Feb 24, 2022 4.990 5.940 4.980 5.900 538,846 +0.52(+9.67%)
Feb 23, 2022 5.510 5.680 5.300 5.380 328,939 -0.06(-1.10%)
Feb 22, 2022 5.640 5.760 5.240 5.440 391,167 -0.12(-2.16%)
Feb 18, 2022 5.560 0 -0.24(-4.06%)
Feb 17, 2022 5.580 5.820 5.570 5.795 439,553 +0.25(+4.41%)
Feb 16, 2022 6.190 6.200 5.500 5.550 668,551 -0.64(-10.34%)
Feb 15, 2022 5.910 6.320 5.850 6.190 384,051 +0.40(+6.91%)
Feb 14, 2022 5.700 6.065 5.700 5.790 234,541 -0.01(-0.17%)
Feb 11, 2022 6.000 6.196 5.600 5.800 523,275 -0.21(-3.49%)
Feb 10, 2022 5.950 6.530 5.830 6.010 766,963 -0.10(-1.64%)
Feb 09, 2022 6.270 6.320 5.920 6.110 442,586 +0.05(+0.83%)
Feb 08, 2022 5.550 6.110 5.400 6.060 477,798 +0.47(+8.41%)
Feb 07, 2022 5.480 5.824 5.350 5.590 748,224 +0.16(+2.95%)
Feb 04, 2022 5.030 5.500 4.710 5.430 1,102,943 +0.44(+8.82%)
Feb 03, 2022 4.990 4.930 4.990 736,957 -0.11(-2.16%)
Feb 02, 2022 5.930 5.930 4.980 5.100 1,481,891 -0.82(-13.85%)
Feb 01, 2022 5.920 5.950 5.460 5.920 1,086,809 +0.15(+2.60%)
Jan 31, 2022 5.170 5.770 1,228,501 +0.59(+11.39%)
Jan 28, 2022 4.880 5.190 4.640 5.180 717,873 +0.31(+6.37%)
Jan 27, 2022 5.080 5.330 4.830 4.870 709,526 -0.17(-3.37%)
Jan 26, 2022 5.340 5.600 4.920 5.040 953,231 -0.15(-2.89%)
Jan 25, 2022 5.190 5.490 5.070 5.190 774,574 -0.16(-2.99%)
Jan 24, 2022 4.610 5.390 4.370 5.350 1,878,782 +0.62(+13.11%)
Jan 21, 2022 4.970 5.110 4.650 4.730 1,095,954 -0.28(-5.59%)
Jan 20, 2022 5.240 5.640 4.960 5.010 703,473 -0.20(-3.84%)
Jan 19, 2022 5.190 5.540 5.010 5.210 1,028,875 +0.16(+3.17%)
Jan 18, 2022 5.370 5.490 5.010 5.050 1,214,168 -0.38(-7.00%)
Jan 14, 2022 5.430 0 -0.28(-4.90%)
Jan 13, 2022 6.380 6.510 5.690 5.710 729,665 -0.67(-10.50%)
Jan 12, 2022 6.800 6.960 6.370 6.380 605,106 -0.32(-4.78%)
Jan 11, 2022 6.550 6.900 6.360 6.700 1,098,466 +0.04(+0.60%)
Jan 10, 2022 6.520 6.680 6.095 6.660 1,905,567 +0.04(+0.60%)
Jan 07, 2022 7.460 7.500 6.555 6.620 1,199,958 -0.80(-10.78%)
Jan 06, 2022 7.250 7.580 6.910 7.420 1,054,744 +0.11(+1.50%)
Jan 05, 2022 7.870 8.150 7.070 7.310 1,043,087 -0.63(-7.93%)
Jan 04, 2022 8.400 8.500 7.580 7.940 847,902 -0.46(-5.48%)
Jan 03, 2022 8.300 8.510 7.900 8.400 483,230 +0.25(+3.07%)
Dec 31, 2021 8.360 8.660 8.080 8.150 449,779 -0.23(-2.74%)
Dec 30, 2021 8.120 8.750 8.120 8.380 579,917 +0.09(+1.09%)
Dec 29, 2021 8.040 8.360 7.690 8.290 702,836 +0.25(+3.11%)
Dec 28, 2021 8.940 9.190 7.870 8.040 1,139,632 -0.90(-10.07%)
Dec 27, 2021 8.810 9.200 8.600 8.940 394,904 +0.14(+1.59%)
Dec 23, 2021 8.460 9.245 8.241 8.800 788,998 +0.40(+4.76%)
Dec 22, 2021 8.850 9.120 8.300 8.400 559,003 -0.46(-5.19%)
Dec 21, 2021 8.900 9.200 8.680 8.860 583,920 +0.17(+1.96%)
Dec 20, 2021 8.640 9.180 8.460 8.690 924,672 +0.05(+0.58%)
Dec 17, 2021 8.910 9.050 8.060 8.640 4,673,365 -0.25(-2.81%)
Dec 16, 2021 9.890 10.74 8.800 8.890 1,707,522 -1.02(-10.29%)
Dec 15, 2021 9.680 9.990 8.910 9.910 1,986,640 +0.11(+1.12%)
Dec 14, 2021 9.700 10.15 9.470 9.800 1,126,365 +0.12(+1.24%)
Dec 13, 2021 10.19 10.41 9.560 9.680 945,476 -0.43(-4.25%)
Dec 10, 2021 11.00 11.27 9.500 10.11 1,692,832 -0.91(-8.26%)
Dec 09, 2021 10.40 11.18 9.810 11.02 2,555,327 -0.48(-4.17%)
Dec 08, 2021 12.50 13.24 11.30 11.50 2,734,806 -1.31(-10.23%)
Dec 07, 2021 11.61 13.37 11.12 12.81 1,528,398 +1.82(+16.56%)
Dec 06, 2021 12.25 12.35 10.88 10.99 1,416,125 -1.14(-9.40%)
Dec 03, 2021 12.98 13.00 11.50 12.13 1,143,474 -0.45(-3.58%)
Dec 02, 2021 12.16 12.62 12.01 12.58 878,570 +0.33(+2.69%)
Dec 01, 2021 14.00 14.00 12.15 12.25 1,204,510 -1.27(-9.39%)
Nov 30, 2021 14.57 14.79 13.00 13.52 754,517 -1.08(-7.40%)
Nov 29, 2021 15.74 15.88 14.36 14.60 938,794 -1.28(-8.06%)
Nov 26, 2021 15.50 16.00 15.14 15.88 438,078 +0.06(+0.38%)
Nov 24, 2021 15.00 16.38 14.52 15.82 931,953 +0.82(+5.47%)
Nov 23, 2021 16.00 16.99 15.00 15.00 1,286,312 -0.92(-5.78%)
Nov 22, 2021 17.40 18.46 15.78 15.92 1,772,787 -0.28(-1.73%)
Nov 19, 2021 16.52 16.89 16.00 16.20 391,762 -0.12(-0.74%)
Nov 18, 2021 16.17 16.48 16.04 16.32 354,744 -0.08(-0.49%)
Nov 17, 2021 15.59 16.49 15.35 16.40 411,425 +0.82(+5.26%)
Nov 16, 2021 16.00 16.48 15.49 15.58 475,143 -0.46(-2.87%)
Nov 15, 2021 17.06 17.61 16.00 16.04 771,604 -1.02(-5.98%)
Nov 12, 2021 18.08 18.39 17.00 17.06 509,713 -0.88(-4.91%)
Nov 11, 2021 17.10 18.36 17.03 17.94 574,802 +0.85(+4.97%)
Nov 10, 2021 18.60 17.09 2,440,145 -1.09(-6.00%)
Nov 09, 2021 18.12 18.61 17.13 18.18 851,784 +0.35(+1.96%)
Nov 08, 2021 16.50 18.06 16.26 17.83 598,778 +1.19(+7.15%)
Nov 05, 2021 16.33 16.72 16.02 16.64 756,979 +0.61(+3.81%)
Nov 04, 2021 15.52 16.28 15.52 16.03 462,343 +0.16(+1.01%)
Nov 03, 2021 16.06 16.15 15.06 15.87 1,034,695 -0.14(-0.87%)
Nov 02, 2021 17.75 17.75 16.00 16.01 1,143,685 -0.84(-4.99%)
Nov 01, 2021 17.49 17.10 16.50 16.85 1,201,773 -0.40(-2.32%)
Oct 29, 2021 18.73 17.02 17.25 1,691,493 -1.60(-8.49%)
Oct 28, 2021 19.61 18.85 1,744,175 -0.44(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.