Skip to main content
ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
2.810
+0.060 (2.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

ATRenew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.772.862.702.812.812.18%458,205
Dec 19, 20242.812.902.672.752.75-2.48%1,603,675
Dec 18, 20243.053.052.792.822.82-6.62%1,480,400
Dec 17, 20243.053.152.933.023.02-903,439
Dec 16, 20242.923.052.923.023.022.03%768,971
Dec 13, 20242.973.062.932.962.96-0.34%1,019,800
Dec 12, 20243.053.072.912.972.97-1.66%1,149,820
Dec 11, 20243.203.203.013.023.02-5.63%1,066,269
Dec 10, 20243.313.312.813.203.20-9.09%2,147,100
Dec 9, 20243.403.703.303.523.528.64%4,869,104
Dec 6, 20243.213.323.203.243.241.25%1,121,100
Dec 5, 20243.193.253.163.203.200.31%1,428,100
Dec 4, 20243.373.373.163.193.19-5.62%1,366,601
Dec 3, 20243.273.403.133.383.380.30%2,425,505
Dec 2, 20243.303.403.213.373.372.43%2,202,306
Nov 29, 20243.353.423.273.293.29-4.36%1,881,600
Nov 27, 20243.263.483.033.443.4410.26%4,287,522
Nov 26, 20242.773.132.703.123.1213.87%2,395,016
Nov 25, 20242.852.872.732.742.74-3.18%1,702,400
Nov 22, 20242.732.902.722.832.831.07%2,693,967
Nov 21, 20242.742.852.652.802.80-1,121,100
Nov 20, 20242.622.902.622.802.8013.82%2,540,800
Nov 19, 20242.462.482.402.462.46-0.40%364,209
Nov 18, 20242.432.502.422.472.473.35%284,988
Nov 15, 20242.372.412.362.392.390.42%167,300
Nov 14, 20242.402.412.352.382.38-1.24%261,442
Nov 13, 20242.432.452.302.412.41-0.82%426,200
Nov 12, 20242.482.522.432.432.43-5.08%569,823
Nov 11, 20242.582.632.562.562.560.39%319,900
Nov 8, 20242.582.602.522.552.55-3.41%480,416
Nov 7, 20242.502.662.502.642.648.20%621,800
Nov 6, 20242.412.452.342.442.44-0.81%615,811
Nov 5, 20242.422.502.402.462.464.68%410,149
Nov 4, 20242.392.442.352.352.35-2.08%672,812
Nov 1, 20242.372.422.372.402.400.84%494,718
Oct 31, 20242.452.472.362.382.38-3.64%1,256,700
Oct 30, 20242.542.542.432.472.47-3.52%548,600
Oct 29, 20242.652.652.542.562.56-2.29%418,600
Oct 28, 20242.572.652.542.622.621.55%831,400
Oct 25, 20242.532.602.502.582.582.38%689,800
Oct 24, 20242.562.592.512.522.52-2.70%652,700
Oct 23, 20242.632.692.582.592.59-1.15%848,700
Oct 22, 20242.542.772.512.622.624.38%891,900
Oct 21, 20242.572.622.472.512.51-3.83%876,200
Oct 18, 20242.592.662.582.612.613.98%554,200
Oct 17, 20242.592.592.472.512.51-4.56%913,593
Oct 16, 20242.562.682.552.632.633.14%686,600
Oct 15, 20242.682.682.542.552.55-6.59%1,105,902
Oct 14, 20242.762.772.682.732.73-1.80%741,746
Oct 11, 20242.702.842.672.782.780.72%835,321
Oct 10, 20242.702.802.622.762.762.60%1,335,611
Oct 9, 20242.692.722.592.692.69-1.10%686,233
Oct 8, 20242.722.772.582.722.72-6.85%1,038,509
Oct 7, 20242.992.992.782.922.92-2.34%1,374,903
Oct 4, 20242.913.002.822.992.995.65%1,845,120
Oct 3, 20242.792.872.722.832.83-2.41%899,932
Oct 2, 20242.973.192.822.902.902.47%3,959,433
Oct 1, 20242.792.922.692.832.831.80%1,318,538
Sep 30, 20242.852.902.622.782.789.88%4,397,549
Sep 27, 20242.562.592.482.532.532.02%2,211,500
Sep 26, 20242.322.492.262.482.4813.24%3,830,600
Sep 25, 20242.172.222.172.192.19-0.45%704,700
Sep 24, 20242.352.352.122.202.20-0.45%3,628,639
Sep 23, 20242.212.282.202.212.210.45%510,933
Sep 20, 20242.182.222.162.202.200.46%811,700
Sep 19, 20242.312.342.162.192.19-3.95%1,532,600
Sep 18, 20242.362.382.272.282.28-3.39%507,346
Sep 17, 20242.342.402.322.362.360.85%321,600
Sep 16, 20242.362.412.342.342.34-1.27%342,735
Sep 13, 20242.352.412.322.372.370.42%558,611
Sep 12, 20242.372.422.352.362.36-1.26%379,000
Sep 11, 20242.422.472.392.392.39-2.05%350,000
Sep 10, 20242.352.482.342.442.442.09%418,300
Sep 9, 20242.512.532.382.392.39-4.78%571,591
Sep 6, 20242.502.572.432.512.51-1.95%1,072,818
Sep 5, 20242.402.572.352.562.566.67%1,285,208
Sep 4, 20242.402.442.362.402.400.84%541,600
Sep 3, 20242.382.492.332.382.380.42%1,413,900
Aug 30, 20242.352.542.342.372.373.49%1,321,800
Aug 29, 20242.322.402.282.292.29-1.29%897,307
Aug 28, 20242.232.372.222.322.324.04%1,427,850
Aug 27, 20242.302.312.222.232.23-2.19%685,731
Aug 26, 20242.282.312.192.282.28-1,563,700
Aug 23, 20242.502.502.262.282.28-8.06%1,266,500
Aug 22, 20242.622.622.472.482.48-5.34%801,790
Aug 21, 20242.522.702.502.622.623.97%1,022,648
Aug 20, 20242.682.682.412.522.52-11.27%1,846,731
Aug 19, 20242.752.902.752.842.843.27%1,526,598
Aug 16, 20242.712.792.712.752.750.36%569,124
Aug 15, 20242.692.822.692.742.742.62%919,704
Aug 14, 20242.712.732.652.672.67-1.48%737,235
Aug 13, 20242.722.842.682.712.71-0.73%1,073,900
Aug 12, 20242.612.802.602.732.735.00%1,489,221
Aug 9, 20242.582.642.542.602.60-0.38%533,915
Aug 8, 20242.532.632.492.612.615.24%708,017
Aug 7, 20242.522.552.422.482.48-0.40%703,000
Aug 6, 20242.472.592.472.492.49-708,700
Aug 5, 20242.462.532.332.492.49-3.49%710,402
Aug 2, 20242.512.612.452.582.58-0.39%953,544
Aug 1, 20242.612.652.522.592.59-3.36%965,400