ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
5.79
-0.20 (-3.34%)
At close: Feb 27, 2026, 4:00 PM EST
5.79
0.00 (0.00%)
After-hours: Feb 27, 2026, 5:21 PM EST
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.92 | 6.00 | 5.78 | 5.79 | - | -3.34% | 805,232 |
| Feb 26, 2026 | 6.02 | 6.28 | 5.91 | 5.99 | 5.99 | -1.96% | 867,248 |
| Feb 25, 2026 | 5.78 | 6.27 | 5.73 | 6.11 | 6.11 | 8.14% | 1,945,523 |
| Feb 24, 2026 | 5.55 | 5.74 | 5.42 | 5.65 | 5.65 | 1.80% | 594,973 |
| Feb 23, 2026 | 5.53 | 5.67 | 5.45 | 5.55 | 5.55 | - | 500,740 |
| Feb 20, 2026 | 5.56 | 5.59 | 5.43 | 5.55 | 5.55 | 0.73% | 301,021 |
| Feb 19, 2026 | 5.67 | 5.67 | 5.46 | 5.51 | 5.51 | -2.99% | 684,638 |
| Feb 18, 2026 | 5.62 | 5.89 | 5.62 | 5.68 | 5.68 | 0.71% | 773,391 |
| Feb 17, 2026 | 5.60 | 5.70 | 5.60 | 5.64 | 5.64 | -0.18% | 209,895 |
| Feb 13, 2026 | 5.68 | 5.76 | 5.54 | 5.65 | 5.65 | -1.22% | 467,610 |
| Feb 12, 2026 | 5.87 | 5.91 | 5.61 | 5.72 | 5.72 | -1.55% | 561,865 |
| Feb 11, 2026 | 6.12 | 6.13 | 5.73 | 5.81 | 5.81 | -4.13% | 713,391 |
| Feb 10, 2026 | 6.15 | 6.23 | 6.05 | 6.06 | 6.06 | -2.26% | 533,813 |
| Feb 9, 2026 | 5.89 | 6.27 | 5.89 | 6.20 | 6.20 | 5.80% | 1,418,708 |
| Feb 6, 2026 | 5.72 | 5.90 | 5.70 | 5.86 | 5.86 | 4.27% | 693,032 |
| Feb 5, 2026 | 5.45 | 5.76 | 5.38 | 5.62 | 5.62 | 1.63% | 1,423,693 |
| Feb 4, 2026 | 5.84 | 6.00 | 5.47 | 5.53 | 5.53 | -5.63% | 1,953,387 |
| Feb 3, 2026 | 5.83 | 5.90 | 5.77 | 5.86 | 5.86 | 1.21% | 762,188 |
| Feb 2, 2026 | 5.85 | 5.86 | 5.70 | 5.79 | 5.79 | -1.53% | 1,151,592 |
| Jan 30, 2026 | 6.09 | 6.26 | 5.86 | 5.88 | 5.88 | -4.85% | 1,025,584 |
| Jan 29, 2026 | 6.20 | 6.30 | 6.05 | 6.18 | 6.18 | 1.48% | 1,063,270 |
| Jan 28, 2026 | 5.86 | 6.15 | 5.76 | 6.09 | 6.09 | 4.82% | 1,399,805 |
| Jan 27, 2026 | 5.85 | 5.94 | 5.73 | 5.81 | 5.81 | 0.35% | 996,319 |
| Jan 26, 2026 | 5.74 | 5.88 | 5.74 | 5.79 | 5.79 | 1.22% | 938,586 |
| Jan 23, 2026 | 5.66 | 5.86 | 5.66 | 5.72 | 5.72 | 0.88% | 677,741 |
| Jan 22, 2026 | 5.81 | 5.88 | 5.66 | 5.67 | 5.67 | -2.41% | 978,905 |
| Jan 21, 2026 | 5.85 | 5.95 | 5.80 | 5.81 | 5.81 | -0.85% | 893,850 |
| Jan 20, 2026 | 5.66 | 5.90 | 5.60 | 5.86 | 5.86 | 1.38% | 1,008,057 |
| Jan 16, 2026 | 5.94 | 5.94 | 5.65 | 5.78 | 5.78 | -1.20% | 1,212,382 |
| Jan 15, 2026 | 5.97 | 5.98 | 5.82 | 5.85 | 5.85 | -1.68% | 997,035 |
| Jan 14, 2026 | 6.24 | 6.27 | 5.95 | 5.95 | 5.95 | -3.25% | 1,018,128 |
| Jan 13, 2026 | 6.30 | 6.34 | 6.11 | 6.15 | 6.15 | -3.00% | 868,188 |
| Jan 12, 2026 | 6.00 | 6.47 | 5.95 | 6.34 | 6.34 | 7.64% | 2,153,427 |
| Jan 9, 2026 | 6.04 | 6.05 | 5.85 | 5.89 | 5.89 | -2.48% | 1,256,560 |
| Jan 8, 2026 | 5.85 | 6.14 | 5.82 | 6.04 | 6.04 | 5.04% | 1,994,807 |
| Jan 7, 2026 | 5.64 | 5.80 | 5.62 | 5.75 | 5.75 | 2.50% | 2,696,646 |
| Jan 6, 2026 | 5.72 | 5.82 | 5.55 | 5.61 | 5.61 | -4.75% | 3,265,703 |
| Jan 5, 2026 | 5.40 | 5.89 | 5.38 | 5.89 | 5.89 | 8.67% | 2,784,826 |
| Jan 2, 2026 | 5.39 | 5.53 | 5.32 | 5.42 | 5.42 | 2.26% | 1,092,753 |
| Dec 31, 2025 | 5.37 | 5.40 | 5.21 | 5.30 | 5.30 | -1.30% | 1,003,110 |
| Dec 30, 2025 | 5.35 | 5.57 | 5.33 | 5.37 | 5.37 | 0.75% | 2,370,638 |
| Dec 29, 2025 | 5.24 | 5.35 | 5.16 | 5.33 | 5.33 | -0.37% | 1,050,108 |
| Dec 26, 2025 | 5.31 | 5.40 | 5.28 | 5.35 | 5.35 | 1.33% | 619,564 |
| Dec 24, 2025 | 5.23 | 5.35 | 5.23 | 5.28 | 5.28 | 0.38% | 236,082 |
| Dec 23, 2025 | 5.19 | 5.34 | 5.17 | 5.26 | 5.26 | 1.35% | 809,151 |
| Dec 22, 2025 | 5.40 | 5.42 | 5.14 | 5.19 | 5.19 | -2.81% | 1,887,541 |
| Dec 19, 2025 | 5.43 | 5.52 | 5.27 | 5.34 | 5.34 | -1.66% | 3,002,946 |
| Dec 18, 2025 | 5.40 | 5.70 | 5.32 | 5.43 | 5.43 | 0.93% | 2,557,238 |
| Dec 17, 2025 | 5.30 | 5.67 | 5.28 | 5.38 | 5.38 | 3.07% | 2,354,556 |
| Dec 16, 2025 | 5.19 | 5.28 | 5.18 | 5.22 | 5.22 | -0.57% | 1,362,942 |