ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
3.560
-0.120 (-3.26%)
Jul 11, 2025, 1:41 PM - Market open

ATRenew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 3.70 3.73 3.54 3.50 - -4.89% 306,580
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
Jun 26, 2025 3.15 3.15 3.01 3.13 3.13 -1.88% 1,320,247
Jun 25, 2025 3.00 3.19 2.98 3.19 3.19 6.69% 1,038,241
Jun 24, 2025 2.90 3.02 2.86 2.99 2.99 4.18% 2,117,014
Jun 23, 2025 2.94 3.05 2.84 2.87 2.87 -1.03% 1,393,147
Jun 20, 2025 2.79 3.09 2.76 2.90 2.90 4.32% 2,725,755
Jun 18, 2025 2.82 2.86 2.76 2.78 2.78 -1.77% 245,036
Jun 17, 2025 2.79 2.89 2.78 2.83 2.83 0.35% 562,505
Jun 16, 2025 2.67 2.86 2.67 2.82 2.82 5.62% 759,088
Jun 13, 2025 2.71 2.78 2.66 2.67 2.67 -2.91% 379,744
Jun 12, 2025 2.65 2.82 2.64 2.75 2.75 3.38% 713,000
Jun 11, 2025 2.76 2.76 2.66 2.66 2.66 -2.56% 245,609
Jun 10, 2025 2.68 2.79 2.63 2.73 2.73 1.49% 718,873
Jun 9, 2025 2.50 2.79 2.49 2.69 2.69 8.47% 1,901,304
Jun 6, 2025 2.46 2.50 2.44 2.48 2.48 0.40% 409,959
Jun 5, 2025 2.47 2.50 2.41 2.47 2.47 0.82% 1,463,614
Jun 4, 2025 2.47 2.52 2.45 2.45 2.45 -0.41% 518,387
Jun 3, 2025 2.51 2.52 2.45 2.46 2.46 -2.77% 984,622
Jun 2, 2025 2.54 2.56 2.47 2.53 2.53 -1.94% 469,202
May 30, 2025 2.57 2.67 2.54 2.58 2.58 -1.90% 463,496
May 29, 2025 2.61 2.67 2.60 2.63 2.63 1.94% 602,237
May 28, 2025 2.60 2.61 2.50 2.58 2.58 -0.39% 407,380
May 27, 2025 2.59 2.65 2.45 2.59 2.59 -1.15% 836,125
May 23, 2025 2.62 2.66 2.52 2.62 2.62 -1.87% 360,025
May 22, 2025 2.63 2.75 2.60 2.67 2.67 1.14% 421,743
May 21, 2025 2.72 2.76 2.62 2.64 2.64 -1.12% 716,816
May 20, 2025 2.81 2.95 2.67 2.67 2.67 -5.99% 962,829
May 19, 2025 2.79 2.85 2.71 2.84 2.84 1.07% 892,796
May 16, 2025 2.92 2.92 2.80 2.81 2.81 - 767,544
May 15, 2025 2.70 2.86 2.67 2.81 2.81 2.93% 1,647,874
May 14, 2025 2.68 2.78 2.61 2.73 2.73 2.63% 622,727
May 13, 2025 2.55 2.67 2.53 2.66 2.66 2.70% 693,037
May 12, 2025 2.57 2.72 2.56 2.59 2.59 5.28% 1,069,654
May 9, 2025 2.49 2.52 2.42 2.46 2.46 -0.81% 750,546
May 8, 2025 2.39 2.51 2.39 2.48 2.48 5.98% 518,180
May 7, 2025 2.51 2.53 2.34 2.34 2.34 -7.14% 627,424
May 6, 2025 2.45 2.58 2.45 2.52 2.52 2.86% 574,813
May 5, 2025 2.45 2.49 2.39 2.45 2.45 -2.39% 3,548,508
May 2, 2025 2.53 2.53 2.47 2.51 2.51 2.45% 470,313
May 1, 2025 2.49 2.49 2.42 2.45 2.45 -0.81% 237,211
Apr 30, 2025 2.46 2.47 2.36 2.47 2.47 0.82% 323,410