ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
4.290
-0.070 (-1.61%)
At close: Sep 8, 2025, 4:00 PM
4.290
0.00 (0.00%)
After-hours: Sep 8, 2025, 7:00 PM EDT
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.32 | 4.35 | 4.08 | 4.29 | - | -1.61% | 2,542,638 |
| Sep 5, 2025 | 4.50 | 4.51 | 4.21 | 4.36 | 4.36 | 2.59% | 1,739,153 |
| Sep 4, 2025 | 4.61 | 4.62 | 4.22 | 4.25 | 4.25 | -8.99% | 2,766,006 |
| Sep 3, 2025 | 4.59 | 4.75 | 4.56 | 4.67 | 4.67 | 1.52% | 956,204 |
| Sep 2, 2025 | 4.51 | 4.70 | 4.32 | 4.60 | 4.60 | -2.54% | 2,201,820 |
| Aug 29, 2025 | 4.67 | 4.89 | 4.62 | 4.72 | 4.72 | 1.07% | 2,179,382 |
| Aug 28, 2025 | 4.70 | 4.72 | 4.60 | 4.67 | 4.67 | -1.27% | 1,608,709 |
| Aug 27, 2025 | 4.55 | 4.73 | 4.40 | 4.73 | 4.73 | 2.38% | 3,070,706 |
| Aug 26, 2025 | 4.51 | 4.73 | 4.50 | 4.62 | 4.62 | 2.90% | 2,758,335 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.38 | 4.49 | 4.49 | -1.32% | 3,287,250 |
| Aug 22, 2025 | 4.71 | 4.82 | 4.49 | 4.55 | 4.55 | -2.15% | 5,232,596 |
| Aug 21, 2025 | 4.55 | 4.89 | 4.53 | 4.65 | 4.65 | 1.97% | 3,712,660 |
| Aug 20, 2025 | 4.77 | 4.93 | 4.25 | 4.56 | 4.56 | -1.72% | 7,733,846 |
| Aug 19, 2025 | 4.45 | 4.89 | 4.23 | 4.64 | 4.64 | 5.45% | 6,221,765 |
| Aug 18, 2025 | 4.38 | 4.46 | 4.25 | 4.40 | 4.40 | 4.51% | 3,376,790 |
| Aug 15, 2025 | 4.33 | 4.37 | 4.01 | 4.21 | 4.21 | -0.71% | 3,448,060 |
| Aug 14, 2025 | 4.35 | 4.81 | 4.18 | 4.24 | 4.24 | -6.61% | 6,408,158 |
| Aug 13, 2025 | 4.13 | 4.68 | 4.10 | 4.54 | 4.54 | 13.78% | 7,158,888 |
| Aug 12, 2025 | 4.00 | 4.01 | 3.90 | 3.99 | 3.99 | 2.31% | 6,145,839 |
| Aug 11, 2025 | 3.63 | 3.91 | 3.59 | 3.90 | 3.90 | 8.33% | 3,515,494 |
| Aug 8, 2025 | 3.53 | 3.64 | 3.52 | 3.60 | 3.60 | 3.15% | 1,445,907 |
| Aug 7, 2025 | 3.50 | 3.58 | 3.45 | 3.49 | 3.49 | 2.35% | 1,290,054 |
| Aug 6, 2025 | 3.42 | 3.49 | 3.39 | 3.41 | 3.41 | 0.89% | 1,314,478 |
| Aug 5, 2025 | 3.39 | 3.47 | 3.36 | 3.38 | 3.38 | - | 1,702,918 |
| Aug 4, 2025 | 3.19 | 3.42 | 3.18 | 3.38 | 3.38 | 8.33% | 2,604,785 |
| Aug 1, 2025 | 3.09 | 3.18 | 3.07 | 3.12 | 3.12 | -1.89% | 1,245,535 |
| Jul 31, 2025 | 3.14 | 3.24 | 3.12 | 3.18 | 3.18 | 0.95% | 706,609 |
| Jul 30, 2025 | 3.21 | 3.26 | 3.12 | 3.15 | 3.15 | -1.25% | 1,443,632 |
| Jul 29, 2025 | 3.34 | 3.34 | 3.18 | 3.19 | 3.19 | -2.74% | 2,197,454 |
| Jul 28, 2025 | 3.40 | 3.46 | 3.28 | 3.28 | 3.28 | -3.53% | 2,630,945 |
| Jul 25, 2025 | 3.37 | 3.48 | 3.35 | 3.40 | 3.40 | 0.89% | 995,367 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.37 | 3.37 | 3.37 | -7.16% | 2,654,787 |
| Jul 23, 2025 | 3.57 | 3.67 | 3.50 | 3.63 | 3.63 | 2.54% | 2,086,033 |
| Jul 22, 2025 | 3.63 | 3.64 | 3.46 | 3.54 | 3.54 | -3.80% | 3,156,386 |
| Jul 21, 2025 | 3.68 | 3.79 | 3.50 | 3.68 | 3.68 | - | 6,085,339 |
| Jul 18, 2025 | 3.41 | 3.69 | 3.37 | 3.68 | 3.68 | 8.88% | 3,353,191 |
| Jul 17, 2025 | 3.64 | 3.78 | 3.38 | 3.38 | 3.38 | -6.63% | 3,755,891 |
| Jul 16, 2025 | 3.74 | 3.74 | 3.50 | 3.62 | 3.62 | -1.09% | 2,578,556 |
| Jul 15, 2025 | 3.69 | 3.82 | 3.60 | 3.66 | 3.66 | 0.55% | 3,065,953 |
| Jul 14, 2025 | 3.51 | 3.85 | 3.45 | 3.64 | 3.64 | 2.54% | 5,378,684 |
| Jul 11, 2025 | 3.70 | 3.73 | 3.49 | 3.55 | 3.55 | -3.53% | 2,623,632 |
| Jul 10, 2025 | 3.67 | 3.98 | 3.58 | 3.68 | 3.68 | 1.94% | 3,078,765 |
| Jul 9, 2025 | 4.06 | 4.07 | 3.49 | 3.61 | 3.61 | -11.08% | 6,370,651 |
| Jul 8, 2025 | 4.29 | 4.35 | 3.85 | 4.06 | 4.06 | 7.12% | 8,877,119 |
| Jul 7, 2025 | 3.56 | 3.95 | 3.46 | 3.79 | 3.79 | 8.91% | 6,638,693 |
| Jul 3, 2025 | 3.49 | 3.52 | 3.41 | 3.48 | 3.48 | -0.85% | 1,389,450 |
| Jul 2, 2025 | 3.34 | 3.53 | 3.32 | 3.51 | 3.51 | 4.46% | 1,683,992 |
| Jul 1, 2025 | 3.27 | 3.42 | 3.25 | 3.36 | 3.36 | 1.51% | 1,874,435 |
| Jun 30, 2025 | 3.55 | 3.56 | 3.28 | 3.31 | 3.31 | -5.16% | 3,209,651 |
| Jun 27, 2025 | 3.14 | 3.50 | 3.13 | 3.49 | 3.49 | 11.50% | 2,981,213 |