ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
4.540
+0.550 (13.78%)
At close: Aug 13, 2025, 4:00 PM
4.540
0.00 (0.00%)
Pre-market: Aug 14, 2025, 7:09 AM EDT
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.13 | 4.68 | 4.10 | 4.54 | 4.54 | 13.78% | 7,142,042 |
| 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 |
| 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 |