Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

24.00 -4.29 (-15.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 28.48 30.99 23.02 24.00 203,567 -4.29(-15.16%)
May 30, 2024 22.66 30.99 22.66 28.29 230,735 +4.85(+20.69%)
May 29, 2024 22.68 25.54 22.68 23.44 158,098 -1.29(-5.22%)
May 28, 2024 29.00 29.64 24.64 24.73 143,717 -4.46(-15.28%)
May 24, 2024 29.70 30.57 29.02 29.19 124,600 -0.56(-1.88%)
May 23, 2024 29.20 32.61 27.00 29.75 214,466 +0.30(+1.02%)
May 22, 2024 31.00 31.71 29.00 29.45 128,504 -3.31(-10.10%)
May 21, 2024 37.00 37.50 29.86 32.76 359,383 -3.24(-9.00%)
May 20, 2024 33.65 36.40 28.10 36.00 412,753 +2.47(+7.37%)
May 17, 2024 36.31 41.81 30.52 33.53 1,191,292 +4.09(+13.89%)
May 16, 2024 23.72 30.28 23.72 29.44 716,140 +4.52(+18.14%)
May 15, 2024 22.25 25.00 20.40 24.92 330,091 +1.69(+7.28%)
May 14, 2024 22.41 27.91 18.71 23.23 912,963 +3.26(+16.32%)
May 13, 2024 17.76 23.40 17.75 19.97 642,595 +2.22(+12.51%)
May 10, 2024 14.16 18.60 13.42 17.75 690,227 +4.16(+30.61%)
May 09, 2024 13.23 14.05 12.76 13.59 182,735 +0.37(+2.80%)
May 08, 2024 15.00 15.09 13.09 13.22 217,796 -2.01(-13.20%)
May 07, 2024 14.49 16.99 13.81 15.23 497,483 +0.74(+5.11%)
May 06, 2024 14.89 15.35 13.60 14.49 245,888 +0.15(+1.05%)
May 03, 2024 13.62 14.35 12.70 14.34 243,471 +0.72(+5.29%)
May 02, 2024 12.63 13.89 11.25 13.62 343,526 +1.24(+10.02%)
May 01, 2024 9.940 13.15 9.940 12.38 502,595 +2.23(+21.97%)
Apr 30, 2024 9.650 11.50 9.530 10.15 286,163 +0.28(+2.84%)
Apr 29, 2024 10.78 11.25 9.350 9.870 220,402 -1.13(-10.27%)
Apr 26, 2024 11.37 11.75 10.90 11.00 101,085 -0.54(-4.68%)
Apr 25, 2024 11.63 11.72 10.80 11.54 125,992 -0.53(-4.39%)
Apr 24, 2024 11.82 12.08 11.51 12.07 80,071 +0.16(+1.34%)
Apr 23, 2024 11.32 12.60 11.31 11.91 234,905 +0.55(+4.84%)
Apr 22, 2024 12.60 13.36 11.10 11.36 368,886 -0.99(-8.02%)
Apr 19, 2024 12.01 12.79 10.61 12.35 476,487 +1.07(+9.49%)
Apr 18, 2024 11.88 12.70 10.01 11.28 594,107 -1.12(-9.03%)
Apr 17, 2024 12.67 13.69 11.50 12.40 554,177 -0.17(-1.35%)
Apr 16, 2024 14.15 17.69 12.27 12.57 1,829,313 -2.15(-14.61%)
Apr 15, 2024 21.99 22.39 13.88 14.72 3,605,544 -4.51(-23.45%)
Apr 12, 2024 18.73 28.90 18.00 19.23 23,059,596 -0.15(-0.77%)
Apr 11, 2024 9.780 24.13 9.780 19.38 45,713,324 +11.98(+161.89%)
Apr 10, 2024 5.370 8.250 5.100 7.400 4,372,078 +1.97(+36.28%)
Apr 09, 2024 5.340 6.280 5.020 5.430 105,415 +0.15(+2.84%)
Apr 08, 2024 4.780 5.430 4.710 5.280 71,928 +0.50(+10.46%)
Apr 05, 2024 5.280 5.280 4.460 4.780 101,327 -0.54(-10.15%)
Apr 04, 2024 5.980 5.980 5.180 5.320 110,999 -0.56(-9.52%)
Apr 03, 2024 6.220 6.770 5.570 5.880 80,189 +5.56(+1737.50%)
Apr 02, 2024 0.3512 0.3612 0.3170 0.3200 520,391 -0.04(-11.63%)
Apr 01, 2024 0.3400 0.3700 0.3400 0.3621 496,281 +0.02(+4.83%)
Mar 28, 2024 0.3519 0.3560 0.3375 0.3454 733,365 +0.00(+0.99%)
Mar 27, 2024 0.3450 0.3459 0.3266 0.3420 882,590 +0.00(+0.00%)
Mar 26, 2024 0.3500 0.3520 0.3364 0.3420 353,168 +0.00(+0.00%)
Mar 25, 2024 0.3570 0.3669 0.3401 0.3420 246,287 -0.01(-3.01%)
Mar 22, 2024 0.3677 0.3677 0.3362 0.3526 318,394 -0.02(-4.63%)
Mar 21, 2024 0.3500 0.3700 0.3418 0.3697 172,680 +0.02(+4.61%)
Mar 20, 2024 0.3390 0.4000 0.3361 0.3534 426,614 +0.00(+1.12%)
Mar 19, 2024 0.3500 0.3519 0.3250 0.3495 350,810 -0.00(-0.03%)
Mar 18, 2024 0.3800 0.3800 0.3330 0.3496 897,754 -0.02(-5.90%)
Mar 15, 2024 0.3669 0.3777 0.3470 0.3715 688,695 +0.01(+1.36%)
Mar 14, 2024 0.3700 0.3706 0.3540 0.3665 273,505 -0.00(-0.11%)
Mar 13, 2024 0.3700 0.3790 0.3600 0.3669 202,011 +0.00(+0.44%)
Mar 12, 2024 0.3700 0.3720 0.3600 0.3653 429,488 -0.01(-1.70%)
Mar 11, 2024 0.3791 0.3791 0.3524 0.3716 425,896 +0.01(+3.28%)
Mar 08, 2024 0.3777 0.4000 0.3590 0.3598 283,984 +0.00(+0.00%)
Mar 07, 2024 0.3777 0.4100 0.3593 0.3598 523,860 +0.00(+0.00%)
Mar 06, 2024 0.3700 0.4200 0.3100 0.3598 2,078,172 -0.01(-1.61%)
Mar 05, 2024 0.3700 0.3894 0.3535 0.3657 588,501 -0.01(-2.35%)
Mar 04, 2024 0.4000 0.4000 0.3700 0.3745 785,785 -0.01(-3.25%)
Mar 01, 2024 0.4000 0.4059 0.3773 0.3871 714,214 -0.02(-4.66%)
Feb 29, 2024 0.4100 0.4300 0.4001 0.4060 336,033 -0.00(-1.07%)
Feb 28, 2024 0.4140 0.4300 0.4000 0.4104 1,672,769 -0.00(-0.92%)
Feb 27, 2024 0.3989 0.4188 0.3901 0.4142 527,142 +0.00(+1.02%)
Feb 26, 2024 0.4100 0.4200 0.3900 0.4100 626,090 -0.00(-0.63%)
Feb 23, 2024 0.4600 0.4650 0.4126 0.4126 519,852 -0.02(-5.35%)
Feb 22, 2024 0.4476 0.4748 0.4300 0.4359 633,037 -0.01(-1.16%)
Feb 21, 2024 0.4700 0.4950 0.4300 0.4410 1,292,656 -0.03(-6.17%)
Feb 20, 2024 0.5000 0.5100 0.4671 0.4700 877,842 -0.02(-4.28%)
Feb 16, 2024 0.5100 0.5400 0.4900 0.4910 273,450 -0.02(-4.60%)
Feb 15, 2024 0.4957 0.5350 0.4957 0.5147 377,611 +0.00(+0.72%)
Feb 14, 2024 0.5000 0.5400 0.4825 0.5110 235,633 +0.02(+4.50%)
Feb 13, 2024 0.4981 0.5300 0.4810 0.4890 323,640 -0.02(-4.77%)
Feb 12, 2024 0.5100 0.5602 0.5040 0.5135 301,244 -0.01(-1.70%)
Feb 09, 2024 0.5500 0.5600 0.5224 0.5224 484,663 -0.01(-2.59%)
Feb 08, 2024 0.4950 0.5849 0.4922 0.5363 528,160 +0.03(+5.16%)
Feb 07, 2024 0.5291 0.5608 0.4913 0.5100 262,630 -0.02(-3.95%)
Feb 06, 2024 0.4846 0.5741 0.4800 0.5310 314,069 +0.03(+5.15%)
Feb 05, 2024 0.5501 0.5726 0.4700 0.5050 1,628,514 -0.02(-3.83%)
Feb 02, 2024 0.6000 0.6080 0.5200 0.5251 1,193,241 -0.08(-13.16%)
Feb 01, 2024 0.6240 0.6634 0.5810 0.6047 271,697 -0.01(-1.55%)
Jan 31, 2024 0.6366 0.6500 0.6140 0.6142 197,927 -0.03(-4.45%)
Jan 30, 2024 0.6100 0.6788 0.5858 0.6428 441,316 +0.04(+5.90%)
Jan 29, 2024 0.5811 0.6136 0.5702 0.6070 201,385 +0.01(+2.05%)
Jan 26, 2024 0.5800 0.6300 0.5710 0.5948 260,439 +0.02(+2.78%)
Jan 25, 2024 0.5953 0.6273 0.5700 0.5787 251,324 -0.02(-3.73%)
Jan 24, 2024 0.5900 0.6400 0.5740 0.6011 842,385 +0.03(+4.90%)
Jan 23, 2024 0.6037 0.6300 0.5631 0.5730 173,921 -0.03(-4.50%)
Jan 22, 2024 0.5600 0.6238 0.5500 0.6000 689,113 +0.02(+3.41%)
Jan 19, 2024 0.5700 0.6332 0.5530 0.5802 755,581 -0.00(-0.19%)
Jan 18, 2024 0.5059 0.6176 0.4900 0.5813 1,719,102 +0.09(+17.96%)
Jan 17, 2024 0.5500 0.5700 0.4881 0.4928 918,336 -0.04(-7.18%)
Jan 16, 2024 0.6900 0.6990 0.5200 0.5309 1,005,934 -0.16(-23.06%)
Jan 12, 2024 0.7000 0.7590 0.6400 0.6900 935,900 -0.01(-0.83%)
Jan 11, 2024 0.7300 0.7800 0.6840 0.6958 1,108,083 -0.04(-5.24%)
Jan 10, 2024 0.6700 0.7900 0.6700 0.7343 2,584,643 +0.07(+10.90%)
Jan 09, 2024 0.5500 0.7960 0.5500 0.6621 7,889,761 +0.10(+17.77%)
Jan 08, 2024 0.4600 0.6100 0.4405 0.5622 4,457,098 +0.11(+23.02%)
Jan 05, 2024 0.4541 0.4686 0.4310 0.4570 688,384 +0.02(+4.79%)
Jan 04, 2024 0.4862 0.4862 0.4200 0.4361 1,270,584 -0.03(-7.00%)
Jan 03, 2024 0.5000 0.5120 0.4402 0.4689 717,262 -0.02(-3.12%)
Jan 02, 2024 0.5538 0.5598 0.4840 0.4840 567,063 -0.04(-8.25%)
Dec 29, 2023 0.6000 0.6000 0.5000 0.5275 1,449,655 -0.06(-10.03%)
Dec 28, 2023 0.6000 0.6000 0.5755 0.5863 730,802 -0.02(-3.51%)
Dec 27, 2023 0.6640 0.6850 0.5926 0.6076 742,550 -0.05(-8.11%)
Dec 26, 2023 0.6700 0.6800 0.6373 0.6612 344,400 -0.01(-1.62%)
Dec 22, 2023 0.6575 0.7000 0.6575 0.6721 447,354 -0.01(-1.21%)
Dec 21, 2023 0.6800 0.7000 0.6500 0.6803 571,949 +0.00(+0.09%)
Dec 20, 2023 0.6765 0.7000 0.6700 0.6797 364,398 +0.00(+0.59%)
Dec 19, 2023 0.7700 0.7900 0.6750 0.6757 889,329 -0.08(-10.92%)
Dec 18, 2023 0.7970 0.8379 0.7273 0.7585 1,112,100 -0.06(-7.39%)
Dec 15, 2023 0.8375 0.8500 0.7920 0.8190 962,920 +0.00(+0.00%)
Dec 14, 2023 0.7700 0.8400 0.7720 0.8190 832,959 +0.04(+4.62%)
Dec 13, 2023 0.7811 0.8263 0.7000 0.7828 998,432 +0.00(+0.13%)
Dec 12, 2023 0.7600 0.8500 0.7100 0.7818 1,558,549 -0.02(-2.27%)
Dec 11, 2023 0.6200 0.9292 0.6100 0.8000 4,029,613 +0.17(+26.44%)
Dec 08, 2023 0.6500 0.6700 0.6100 0.6327 747,543 +0.01(+1.23%)
Dec 07, 2023 0.6000 0.7200 0.5930 0.6250 1,307,630 -0.00(-0.51%)
Dec 06, 2023 0.6000 0.6656 0.4800 0.6282 4,626,394 -0.04(-5.92%)
Dec 05, 2023 0.6300 0.7167 0.6202 0.6677 1,346,376 +0.05(+7.97%)
Dec 04, 2023 0.6006 0.6396 0.6006 0.6184 1,451,198 +0.03(+4.81%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.