ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
2.425
-0.055 (-2.22%)
May 9, 2025, 1:06 PM - Market open
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.39 | 2.51 | 2.39 | 2.48 | 2.48 | 5.98% | 515,163 |
| 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 |
| Apr 29, 2025 | 2.45 | 2.47 | 2.38 | 2.45 | 2.45 | - | 1,164,314 |
| Apr 28, 2025 | 2.40 | 2.48 | 2.39 | 2.45 | 2.45 | 2.51% | 467,335 |
| Apr 25, 2025 | 2.42 | 2.45 | 2.34 | 2.39 | 2.39 | -2.45% | 664,647 |
| Apr 24, 2025 | 2.26 | 2.46 | 2.23 | 2.45 | 2.45 | 6.99% | 1,026,350 |
| Apr 23, 2025 | 2.20 | 2.32 | 2.12 | 2.29 | 2.29 | 9.57% | 1,896,654 |
| Apr 22, 2025 | 2.07 | 2.13 | 2.06 | 2.09 | 2.09 | 4.50% | 2,252,040 |
| Apr 21, 2025 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -6.54% | 1,058,499 |
| Apr 17, 2025 | 2.20 | 2.25 | 2.12 | 2.14 | 2.14 | -0.93% | 935,913 |
| Apr 16, 2025 | 2.23 | 2.25 | 2.13 | 2.16 | 2.16 | -1.82% | 2,182,678 |
| Apr 15, 2025 | 2.27 | 2.40 | 2.19 | 2.20 | 2.20 | -2.65% | 1,674,176 |
| Apr 14, 2025 | 2.33 | 2.34 | 2.24 | 2.26 | 2.26 | - | 1,945,844 |
| Apr 11, 2025 | 2.25 | 2.37 | 2.24 | 2.26 | 2.26 | 1.80% | 1,337,959 |
| Apr 10, 2025 | 2.34 | 2.48 | 2.18 | 2.22 | 2.22 | - | 1,703,911 |
| Apr 9, 2025 | 2.20 | 2.32 | 2.12 | 2.22 | 2.22 | -2.63% | 2,065,764 |
| Apr 8, 2025 | 2.65 | 2.65 | 2.27 | 2.28 | 2.28 | -9.88% | 1,041,250 |
| Apr 7, 2025 | 2.43 | 2.74 | 2.33 | 2.53 | 2.53 | -2.32% | 1,063,942 |
| Apr 4, 2025 | 2.76 | 2.80 | 2.53 | 2.59 | 2.59 | -10.69% | 1,150,770 |
| Apr 3, 2025 | 2.85 | 3.02 | 2.85 | 2.90 | 2.90 | -3.65% | 626,762 |
| Apr 2, 2025 | 2.96 | 3.07 | 2.94 | 3.01 | 3.01 | 1.69% | 618,815 |
| Apr 1, 2025 | 2.94 | 3.06 | 2.91 | 2.96 | 2.96 | 0.68% | 723,272 |
| Mar 31, 2025 | 2.88 | 3.02 | 2.86 | 2.94 | 2.94 | 1.03% | 618,224 |
| Mar 28, 2025 | 3.09 | 3.12 | 2.90 | 2.91 | 2.91 | -6.73% | 598,207 |
| Mar 27, 2025 | 3.12 | 3.24 | 3.09 | 3.12 | 3.12 | -0.95% | 438,653 |
| Mar 26, 2025 | 3.01 | 3.19 | 3.01 | 3.15 | 3.15 | 4.65% | 590,983 |
| Mar 25, 2025 | 3.00 | 3.14 | 2.95 | 3.01 | 3.01 | -1.63% | 592,622 |
| Mar 24, 2025 | 3.14 | 3.14 | 3.01 | 3.06 | 3.06 | -1.29% | 318,857 |
| Mar 21, 2025 | 3.00 | 3.19 | 2.95 | 3.10 | 3.10 | -2.21% | 578,480 |
| Mar 20, 2025 | 3.29 | 3.32 | 3.16 | 3.17 | 3.17 | -5.65% | 732,258 |
| Mar 19, 2025 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | -0.30% | 485,902 |
| Mar 18, 2025 | 3.44 | 3.44 | 3.31 | 3.37 | 3.37 | -3.16% | 567,334 |
| Mar 17, 2025 | 3.38 | 3.51 | 3.20 | 3.48 | 3.48 | 3.26% | 1,219,483 |
| Mar 14, 2025 | 3.40 | 3.45 | 3.27 | 3.37 | 3.37 | 2.12% | 951,580 |
| Mar 13, 2025 | 3.35 | 3.36 | 3.15 | 3.30 | 3.30 | -0.90% | 675,386 |
| Mar 12, 2025 | 3.45 | 3.48 | 3.22 | 3.33 | 3.33 | -4.31% | 996,336 |
| Mar 11, 2025 | 3.35 | 3.52 | 3.25 | 3.48 | 3.48 | 9.43% | 2,935,309 |
| Mar 10, 2025 | 3.35 | 3.35 | 3.16 | 3.18 | 3.18 | -5.64% | 1,178,014 |
| Mar 7, 2025 | 3.30 | 3.45 | 3.25 | 3.37 | 3.37 | 2.12% | 863,409 |
| Mar 6, 2025 | 3.17 | 3.38 | 3.15 | 3.30 | 3.30 | 0.30% | 1,458,425 |
| Mar 5, 2025 | 2.96 | 3.30 | 2.91 | 3.29 | 3.29 | 17.50% | 2,169,120 |
| Mar 4, 2025 | 2.74 | 2.89 | 2.66 | 2.80 | 2.80 | 2.19% | 853,957 |
| Mar 3, 2025 | 2.86 | 2.93 | 2.72 | 2.74 | 2.74 | -3.18% | 601,566 |
| Feb 28, 2025 | 2.91 | 2.96 | 2.79 | 2.83 | 2.83 | -5.35% | 612,674 |
| Feb 27, 2025 | 3.08 | 3.10 | 2.94 | 2.99 | 2.99 | -3.86% | 729,302 |