ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
3.325
-0.045 (-1.34%)
Mar 10, 2025, 10:07 AM EST - Market open
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 3.30 | 3.45 | 3.25 | 3.37 | 3.37 | 2.12% | 844,354 |
| 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 |
| Feb 26, 2025 | 2.92 | 3.16 | 2.89 | 3.11 | 3.11 | 9.51% | 1,140,889 |
| Feb 25, 2025 | 2.83 | 2.96 | 2.75 | 2.84 | 2.84 | -0.35% | 933,992 |
| Feb 24, 2025 | 2.87 | 2.89 | 2.74 | 2.85 | 2.85 | -2.06% | 1,441,474 |
| Feb 21, 2025 | 2.95 | 2.95 | 2.85 | 2.91 | 2.91 | 0.34% | 748,975 |
| Feb 20, 2025 | 2.99 | 3.01 | 2.85 | 2.90 | 2.90 | -0.68% | 482,418 |
| Feb 19, 2025 | 2.96 | 2.99 | 2.90 | 2.92 | 2.92 | - | 405,637 |
| Feb 18, 2025 | 3.01 | 3.07 | 2.90 | 2.92 | 2.92 | -4.58% | 736,544 |
| Feb 14, 2025 | 3.18 | 3.18 | 3.01 | 3.06 | 3.06 | 2.68% | 710,633 |
| Feb 13, 2025 | 3.12 | 3.18 | 2.92 | 2.98 | 2.98 | -5.99% | 817,889 |
| Feb 12, 2025 | 3.08 | 3.18 | 3.02 | 3.17 | 3.17 | 3.59% | 545,632 |
| Feb 11, 2025 | 3.12 | 3.12 | 3.01 | 3.06 | 3.06 | -2.55% | 385,796 |
| Feb 10, 2025 | 3.24 | 3.24 | 3.10 | 3.14 | 3.14 | -1.88% | 809,734 |
| Feb 7, 2025 | 3.05 | 3.24 | 3.05 | 3.20 | 3.20 | 7.02% | 1,558,956 |
| Feb 6, 2025 | 2.88 | 3.00 | 2.88 | 2.99 | 2.99 | 4.18% | 700,788 |
| Feb 5, 2025 | 2.96 | 2.96 | 2.83 | 2.87 | 2.87 | -3.37% | 683,150 |
| Feb 4, 2025 | 2.95 | 2.99 | 2.84 | 2.97 | 2.97 | 3.85% | 811,125 |
| Feb 3, 2025 | 2.57 | 2.88 | 2.56 | 2.86 | 2.86 | 7.92% | 1,114,701 |
| Jan 31, 2025 | 2.75 | 2.75 | 2.64 | 2.65 | 2.65 | -2.21% | 303,348 |
| Jan 30, 2025 | 2.63 | 2.74 | 2.60 | 2.71 | 2.71 | 3.44% | 417,416 |
| Jan 29, 2025 | 2.71 | 2.71 | 2.62 | 2.62 | 2.62 | -3.68% | 530,309 |
| Jan 28, 2025 | 2.71 | 2.74 | 2.66 | 2.72 | 2.72 | - | 238,005 |
| Jan 27, 2025 | 2.62 | 2.76 | 2.61 | 2.72 | 2.72 | 4.21% | 496,739 |
| Jan 24, 2025 | 2.62 | 2.68 | 2.56 | 2.61 | 2.61 | -0.38% | 584,864 |
| Jan 23, 2025 | 2.66 | 2.70 | 2.62 | 2.62 | 2.62 | -1.87% | 453,530 |
| Jan 22, 2025 | 2.71 | 2.71 | 2.63 | 2.67 | 2.67 | -1.11% | 684,675 |
| Jan 21, 2025 | 2.67 | 2.77 | 2.61 | 2.70 | 2.70 | 2.27% | 888,327 |
| Jan 17, 2025 | 2.62 | 2.70 | 2.58 | 2.64 | 2.64 | 1.93% | 552,383 |
| Jan 16, 2025 | 2.46 | 2.60 | 2.45 | 2.59 | 2.59 | 4.86% | 633,913 |
| Jan 15, 2025 | 2.43 | 2.49 | 2.43 | 2.47 | 2.47 | 1.65% | 449,324 |
| Jan 14, 2025 | 2.51 | 2.52 | 2.42 | 2.43 | 2.43 | -1.22% | 633,156 |
| Jan 13, 2025 | 2.66 | 2.66 | 2.42 | 2.46 | 2.46 | -6.11% | 793,141 |
| Jan 10, 2025 | 2.60 | 2.69 | 2.59 | 2.62 | 2.62 | - | 589,057 |
| Jan 8, 2025 | 2.66 | 2.66 | 2.57 | 2.62 | 2.62 | -2.24% | 598,134 |
| Jan 7, 2025 | 2.72 | 2.75 | 2.67 | 2.68 | 2.68 | -1.11% | 303,462 |
| Jan 6, 2025 | 2.76 | 2.80 | 2.68 | 2.71 | 2.71 | -1.45% | 491,656 |
| Jan 3, 2025 | 2.91 | 2.91 | 2.72 | 2.75 | 2.75 | -3.51% | 842,154 |
| Jan 2, 2025 | 2.86 | 2.93 | 2.81 | 2.85 | 2.85 | -1.04% | 537,380 |
| Dec 31, 2024 | 2.90 | 3.01 | 2.85 | 2.88 | 2.88 | -0.35% | 569,466 |
| Dec 30, 2024 | 2.97 | 2.97 | 2.85 | 2.89 | 2.89 | -4.93% | 1,142,641 |
| Dec 27, 2024 | 2.78 | 3.07 | 2.77 | 3.04 | 3.04 | 8.19% | 1,745,129 |
| Dec 26, 2024 | 2.82 | 2.82 | 2.55 | 2.81 | 2.81 | -2.43% | 2,031,009 |
| Dec 24, 2024 | 2.89 | 2.92 | 2.84 | 2.88 | 2.88 | 1.41% | 332,157 |
| Dec 23, 2024 | 2.82 | 2.85 | 2.78 | 2.84 | 2.84 | 1.07% | 423,583 |