ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
3.995
-0.015 (-0.37%)
Oct 21, 2025, 3:13 PM EDT - Market open
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.02 | 4.02 | 3.90 | 4.01 | - | -0.12% | 476,987 |
| Oct 20, 2025 | 3.89 | 4.04 | 3.89 | 4.01 | 4.01 | 3.89% | 818,744 |
| Oct 17, 2025 | 3.80 | 4.00 | 3.78 | 3.86 | 3.86 | 1.58% | 648,794 |
| Oct 16, 2025 | 4.08 | 4.14 | 3.80 | 3.80 | 3.80 | -6.40% | 3,180,847 |
| Oct 15, 2025 | 4.06 | 4.13 | 4.02 | 4.06 | 4.06 | 0.50% | 1,681,518 |
| Oct 14, 2025 | 3.85 | 4.16 | 3.78 | 4.04 | 4.04 | 2.54% | 2,012,974 |
| Oct 13, 2025 | 3.93 | 4.05 | 3.83 | 3.94 | 3.94 | 5.07% | 1,731,762 |
| Oct 10, 2025 | 4.20 | 4.25 | 3.71 | 3.75 | 3.75 | -10.71% | 3,276,150 |
| Oct 9, 2025 | 4.30 | 4.39 | 4.18 | 4.20 | 4.20 | -1.41% | 1,183,370 |
| Oct 8, 2025 | 4.24 | 4.41 | 4.24 | 4.26 | 4.26 | 1.91% | 1,001,981 |
| Oct 7, 2025 | 4.34 | 4.35 | 4.16 | 4.18 | 4.18 | -3.91% | 1,058,929 |
| Oct 6, 2025 | 4.38 | 4.43 | 4.27 | 4.35 | 4.35 | - | 1,512,068 |
| Oct 3, 2025 | 4.56 | 4.64 | 4.28 | 4.35 | 4.35 | -4.61% | 1,391,506 |
| Oct 2, 2025 | 4.76 | 4.78 | 4.54 | 4.56 | 4.56 | -3.18% | 1,222,951 |
| Oct 1, 2025 | 4.68 | 4.72 | 4.50 | 4.71 | 4.71 | 2.39% | 1,707,136 |
| Sep 30, 2025 | 4.73 | 4.74 | 4.60 | 4.60 | 4.60 | -1.92% | 835,550 |
| Sep 29, 2025 | 4.80 | 4.85 | 4.63 | 4.69 | 4.69 | -0.64% | 1,597,807 |
| Sep 26, 2025 | 4.64 | 4.73 | 4.48 | 4.72 | 4.72 | 1.07% | 1,303,708 |
| Sep 25, 2025 | 4.65 | 4.70 | 4.51 | 4.67 | 4.67 | -0.21% | 793,141 |
| Sep 24, 2025 | 4.34 | 4.68 | 4.34 | 4.68 | 4.68 | 7.34% | 2,665,341 |
| Sep 23, 2025 | 4.55 | 4.55 | 4.33 | 4.36 | 4.36 | -0.46% | 1,792,194 |
| Sep 22, 2025 | 4.26 | 4.57 | 4.26 | 4.38 | 4.38 | 4.29% | 2,251,250 |
| Sep 19, 2025 | 4.29 | 4.32 | 4.17 | 4.20 | 4.20 | -1.87% | 1,226,327 |
| Sep 18, 2025 | 4.24 | 4.28 | 4.19 | 4.28 | 4.28 | 0.47% | 874,994 |
| Sep 17, 2025 | 4.36 | 4.45 | 4.15 | 4.26 | 4.26 | - | 1,968,300 |
| Sep 16, 2025 | 4.43 | 4.43 | 4.18 | 4.26 | 4.26 | -3.40% | 1,531,767 |
| Sep 15, 2025 | 4.37 | 4.65 | 4.35 | 4.41 | 4.41 | 1.61% | 2,266,756 |
| Sep 12, 2025 | 4.28 | 4.43 | 4.27 | 4.34 | 4.34 | 0.70% | 901,532 |
| Sep 11, 2025 | 4.11 | 4.46 | 4.11 | 4.31 | 4.31 | 3.11% | 1,758,770 |
| Sep 10, 2025 | 4.34 | 4.37 | 4.15 | 4.18 | 4.18 | -3.91% | 1,234,945 |
| Sep 9, 2025 | 4.29 | 4.45 | 4.27 | 4.35 | 4.35 | 1.40% | 1,188,122 |
| Sep 8, 2025 | 4.32 | 4.35 | 4.08 | 4.29 | 4.29 | -1.61% | 2,545,702 |
| Sep 5, 2025 | 4.50 | 4.51 | 4.21 | 4.36 | 4.36 | 2.59% | 1,739,153 |
| Sep 4, 2025 | 4.61 | 4.62 | 4.22 | 4.25 | 4.25 | -8.99% | 2,766,006 |
| Sep 3, 2025 | 4.59 | 4.75 | 4.56 | 4.67 | 4.67 | 1.52% | 956,204 |
| Sep 2, 2025 | 4.51 | 4.70 | 4.32 | 4.60 | 4.60 | -2.54% | 2,201,820 |
| Aug 29, 2025 | 4.67 | 4.89 | 4.62 | 4.72 | 4.72 | 1.07% | 2,179,382 |
| Aug 28, 2025 | 4.70 | 4.72 | 4.60 | 4.67 | 4.67 | -1.27% | 1,608,709 |
| Aug 27, 2025 | 4.55 | 4.73 | 4.40 | 4.73 | 4.73 | 2.38% | 3,070,706 |
| Aug 26, 2025 | 4.51 | 4.73 | 4.50 | 4.62 | 4.62 | 2.90% | 2,758,335 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.38 | 4.49 | 4.49 | -1.32% | 3,287,250 |
| Aug 22, 2025 | 4.71 | 4.82 | 4.49 | 4.55 | 4.55 | -2.15% | 5,232,596 |
| Aug 21, 2025 | 4.55 | 4.89 | 4.53 | 4.65 | 4.65 | 1.97% | 3,712,660 |
| Aug 20, 2025 | 4.77 | 4.93 | 4.25 | 4.56 | 4.56 | -1.72% | 7,733,846 |
| Aug 19, 2025 | 4.45 | 4.89 | 4.23 | 4.64 | 4.64 | 5.45% | 6,221,765 |
| Aug 18, 2025 | 4.38 | 4.46 | 4.25 | 4.40 | 4.40 | 4.51% | 3,376,790 |
| Aug 15, 2025 | 4.33 | 4.37 | 4.01 | 4.21 | 4.21 | -0.71% | 3,448,060 |
| Aug 14, 2025 | 4.35 | 4.81 | 4.18 | 4.24 | 4.24 | -6.61% | 6,408,158 |
| Aug 13, 2025 | 4.13 | 4.68 | 4.10 | 4.54 | 4.54 | 13.78% | 7,158,888 |
| Aug 12, 2025 | 4.00 | 4.01 | 3.90 | 3.99 | 3.99 | 2.31% | 6,145,839 |