ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
2.380
-0.090 (-3.64%)
Oct 31, 2024, 4:00 PM EDT - Market closed
ATRenew Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 2.45 | 2.47 | 2.36 | 2.38 | 2.38 | -3.64% | 1,251,212 |
Oct 30, 2024 | 2.54 | 2.54 | 2.43 | 2.47 | 2.47 | -3.52% | 548,600 |
Oct 29, 2024 | 2.65 | 2.65 | 2.54 | 2.56 | 2.56 | -2.29% | 418,600 |
Oct 28, 2024 | 2.57 | 2.65 | 2.54 | 2.62 | 2.62 | 1.55% | 831,400 |
Oct 25, 2024 | 2.53 | 2.60 | 2.50 | 2.58 | 2.58 | 2.38% | 689,800 |
Oct 24, 2024 | 2.56 | 2.59 | 2.51 | 2.52 | 2.52 | -2.70% | 652,700 |
Oct 23, 2024 | 2.63 | 2.69 | 2.58 | 2.59 | 2.59 | -1.15% | 848,700 |
Oct 22, 2024 | 2.54 | 2.77 | 2.51 | 2.62 | 2.62 | 4.38% | 891,900 |
Oct 21, 2024 | 2.57 | 2.62 | 2.47 | 2.51 | 2.51 | -3.83% | 876,200 |
Oct 18, 2024 | 2.59 | 2.66 | 2.58 | 2.61 | 2.61 | 3.98% | 554,200 |
Oct 17, 2024 | 2.59 | 2.59 | 2.47 | 2.51 | 2.51 | -4.56% | 913,593 |
Oct 16, 2024 | 2.56 | 2.68 | 2.55 | 2.63 | 2.63 | 3.14% | 686,600 |
Oct 15, 2024 | 2.68 | 2.68 | 2.54 | 2.55 | 2.55 | -6.59% | 1,105,902 |
Oct 14, 2024 | 2.76 | 2.77 | 2.68 | 2.73 | 2.73 | -1.80% | 741,746 |
Oct 11, 2024 | 2.70 | 2.84 | 2.67 | 2.78 | 2.78 | 0.72% | 835,321 |
Oct 10, 2024 | 2.70 | 2.80 | 2.62 | 2.76 | 2.76 | 2.60% | 1,335,611 |
Oct 9, 2024 | 2.69 | 2.72 | 2.59 | 2.69 | 2.69 | -1.10% | 686,233 |
Oct 8, 2024 | 2.72 | 2.77 | 2.58 | 2.72 | 2.72 | -6.85% | 1,038,509 |
Oct 7, 2024 | 2.99 | 2.99 | 2.78 | 2.92 | 2.92 | -2.34% | 1,374,903 |
Oct 4, 2024 | 2.91 | 3.00 | 2.82 | 2.99 | 2.99 | 5.65% | 1,845,120 |
Oct 3, 2024 | 2.79 | 2.87 | 2.72 | 2.83 | 2.83 | -2.41% | 899,932 |
Oct 2, 2024 | 2.97 | 3.19 | 2.82 | 2.90 | 2.90 | 2.47% | 3,959,433 |
Oct 1, 2024 | 2.79 | 2.92 | 2.69 | 2.83 | 2.83 | 1.80% | 1,318,538 |
Sep 30, 2024 | 2.85 | 2.90 | 2.62 | 2.78 | 2.78 | 9.88% | 4,397,549 |
Sep 27, 2024 | 2.56 | 2.59 | 2.48 | 2.53 | 2.53 | 2.02% | 2,211,500 |
Sep 26, 2024 | 2.32 | 2.49 | 2.26 | 2.48 | 2.48 | 13.24% | 3,830,600 |
Sep 25, 2024 | 2.17 | 2.22 | 2.17 | 2.19 | 2.19 | -0.45% | 704,700 |
Sep 24, 2024 | 2.35 | 2.35 | 2.12 | 2.20 | 2.20 | -0.45% | 3,628,639 |
Sep 23, 2024 | 2.21 | 2.28 | 2.20 | 2.21 | 2.21 | 0.45% | 510,933 |
Sep 20, 2024 | 2.18 | 2.22 | 2.16 | 2.20 | 2.20 | 0.46% | 811,700 |
Sep 19, 2024 | 2.31 | 2.34 | 2.16 | 2.19 | 2.19 | -3.95% | 1,532,600 |
Sep 18, 2024 | 2.36 | 2.38 | 2.27 | 2.28 | 2.28 | -3.39% | 507,346 |
Sep 17, 2024 | 2.34 | 2.40 | 2.32 | 2.36 | 2.36 | 0.85% | 321,600 |
Sep 16, 2024 | 2.36 | 2.41 | 2.34 | 2.34 | 2.34 | -1.27% | 342,735 |
Sep 13, 2024 | 2.35 | 2.41 | 2.32 | 2.37 | 2.37 | 0.42% | 558,611 |
Sep 12, 2024 | 2.37 | 2.42 | 2.35 | 2.36 | 2.36 | -1.26% | 379,000 |
Sep 11, 2024 | 2.42 | 2.47 | 2.39 | 2.39 | 2.39 | -2.05% | 350,000 |
Sep 10, 2024 | 2.35 | 2.48 | 2.34 | 2.44 | 2.44 | 2.09% | 418,300 |
Sep 9, 2024 | 2.51 | 2.53 | 2.38 | 2.39 | 2.39 | -4.78% | 571,591 |
Sep 6, 2024 | 2.50 | 2.57 | 2.43 | 2.51 | 2.51 | -1.95% | 1,072,818 |
Sep 5, 2024 | 2.40 | 2.57 | 2.35 | 2.56 | 2.56 | 6.67% | 1,285,208 |
Sep 4, 2024 | 2.40 | 2.44 | 2.36 | 2.40 | 2.40 | 0.84% | 541,600 |
Sep 3, 2024 | 2.38 | 2.49 | 2.33 | 2.38 | 2.38 | 0.42% | 1,413,900 |
Aug 30, 2024 | 2.35 | 2.54 | 2.34 | 2.37 | 2.37 | 3.49% | 1,321,800 |
Aug 29, 2024 | 2.32 | 2.40 | 2.28 | 2.29 | 2.29 | -1.29% | 897,307 |
Aug 28, 2024 | 2.23 | 2.37 | 2.22 | 2.32 | 2.32 | 4.04% | 1,427,850 |
Aug 27, 2024 | 2.30 | 2.31 | 2.22 | 2.23 | 2.23 | -2.19% | 685,731 |
Aug 26, 2024 | 2.28 | 2.31 | 2.19 | 2.28 | 2.28 | - | 1,563,700 |
Aug 23, 2024 | 2.50 | 2.50 | 2.26 | 2.28 | 2.28 | -8.06% | 1,266,500 |
Aug 22, 2024 | 2.62 | 2.62 | 2.47 | 2.48 | 2.48 | -5.34% | 801,790 |
Aug 21, 2024 | 2.52 | 2.70 | 2.50 | 2.62 | 2.62 | 3.97% | 1,022,648 |
Aug 20, 2024 | 2.68 | 2.68 | 2.41 | 2.52 | 2.52 | -11.27% | 1,846,731 |
Aug 19, 2024 | 2.75 | 2.90 | 2.75 | 2.84 | 2.84 | 3.27% | 1,526,598 |
Aug 16, 2024 | 2.71 | 2.79 | 2.71 | 2.75 | 2.75 | 0.36% | 569,124 |
Aug 15, 2024 | 2.69 | 2.82 | 2.69 | 2.74 | 2.74 | 2.62% | 919,704 |
Aug 14, 2024 | 2.71 | 2.73 | 2.65 | 2.67 | 2.67 | -1.48% | 737,235 |
Aug 13, 2024 | 2.72 | 2.84 | 2.68 | 2.71 | 2.71 | -0.73% | 1,073,900 |
Aug 12, 2024 | 2.61 | 2.80 | 2.60 | 2.73 | 2.73 | 5.00% | 1,489,221 |
Aug 9, 2024 | 2.58 | 2.64 | 2.54 | 2.60 | 2.60 | -0.38% | 533,915 |
Aug 8, 2024 | 2.53 | 2.63 | 2.49 | 2.61 | 2.61 | 5.24% | 708,017 |
Aug 7, 2024 | 2.52 | 2.55 | 2.42 | 2.48 | 2.48 | -0.40% | 703,000 |
Aug 6, 2024 | 2.47 | 2.59 | 2.47 | 2.49 | 2.49 | - | 708,700 |
Aug 5, 2024 | 2.46 | 2.53 | 2.33 | 2.49 | 2.49 | -3.49% | 710,402 |
Aug 2, 2024 | 2.51 | 2.61 | 2.45 | 2.58 | 2.58 | -0.39% | 953,544 |
Aug 1, 2024 | 2.61 | 2.65 | 2.52 | 2.59 | 2.59 | -3.36% | 965,400 |
Jul 31, 2024 | 2.39 | 2.75 | 2.38 | 2.68 | 2.68 | 12.61% | 1,801,003 |
Jul 30, 2024 | 2.49 | 2.51 | 2.37 | 2.38 | 2.38 | -3.64% | 461,229 |
Jul 29, 2024 | 2.55 | 2.55 | 2.47 | 2.47 | 2.47 | -2.76% | 628,300 |
Jul 26, 2024 | 2.40 | 2.57 | 2.38 | 2.54 | 2.54 | 6.72% | 853,000 |
Jul 25, 2024 | 2.38 | 2.44 | 2.33 | 2.38 | 2.38 | -2.46% | 621,445 |
Jul 24, 2024 | 2.38 | 2.45 | 2.35 | 2.44 | 2.44 | 2.52% | 931,700 |
Jul 23, 2024 | 2.28 | 2.44 | 2.24 | 2.38 | 2.38 | 4.39% | 1,190,417 |
Jul 22, 2024 | 2.20 | 2.29 | 2.19 | 2.28 | 2.28 | 5.07% | 682,835 |
Jul 19, 2024 | 2.26 | 2.26 | 2.14 | 2.17 | 2.17 | -3.13% | 956,932 |
Jul 18, 2024 | 2.21 | 2.32 | 2.21 | 2.24 | 2.24 | 0.45% | 518,567 |
Jul 17, 2024 | 2.26 | 2.37 | 2.22 | 2.23 | 2.23 | -2.62% | 743,100 |
Jul 16, 2024 | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | 1.33% | 423,021 |
Jul 15, 2024 | 2.36 | 2.36 | 2.25 | 2.26 | 2.26 | -5.04% | 556,661 |
Jul 12, 2024 | 2.47 | 2.48 | 2.35 | 2.38 | 2.38 | -2.06% | 719,387 |
Jul 11, 2024 | 2.32 | 2.44 | 2.32 | 2.43 | 2.43 | 4.74% | 930,653 |
Jul 10, 2024 | 2.32 | 2.38 | 2.28 | 2.32 | 2.32 | 0.43% | 893,000 |
Jul 9, 2024 | 2.36 | 2.40 | 2.19 | 2.31 | 2.31 | -2.12% | 1,591,803 |
Jul 8, 2024 | 2.55 | 2.58 | 2.34 | 2.36 | 2.36 | -8.17% | 1,298,396 |
Jul 5, 2024 | 2.56 | 2.62 | 2.52 | 2.57 | 2.57 | 0.78% | 1,144,104 |
Jul 3, 2024 | 2.51 | 2.61 | 2.49 | 2.55 | 2.55 | 2.41% | 1,392,771 |
Jul 2, 2024 | 2.40 | 2.50 | 2.38 | 2.49 | 2.49 | 4.18% | 1,228,359 |
Jul 1, 2024 | 2.30 | 2.44 | 2.27 | 2.39 | 2.39 | 0.84% | 1,114,203 |
Jun 28, 2024 | 2.18 | 2.47 | 2.18 | 2.37 | 2.37 | 7.73% | 2,783,733 |
Jun 27, 2024 | 2.32 | 2.32 | 2.20 | 2.20 | 2.20 | -0.90% | 751,971 |
Jun 26, 2024 | 2.25 | 2.35 | 2.20 | 2.22 | 2.22 | -0.89% | 805,368 |
Jun 25, 2024 | 2.28 | 2.29 | 2.19 | 2.24 | 2.24 | -1.32% | 762,553 |
Jun 24, 2024 | 2.24 | 2.31 | 2.20 | 2.27 | 2.27 | 1.79% | 979,305 |
Jun 21, 2024 | 2.23 | 2.25 | 2.05 | 2.23 | 2.23 | 6.70% | 2,093,604 |
Jun 20, 2024 | 2.17 | 2.20 | 2.08 | 2.09 | 2.09 | -2.79% | 623,576 |
Jun 18, 2024 | 2.19 | 2.26 | 2.07 | 2.15 | 2.15 | -1.83% | 3,562,387 |
Jun 17, 2024 | 2.23 | 2.42 | 2.18 | 2.19 | 2.19 | 2.34% | 2,367,128 |
Jun 14, 2024 | 2.50 | 2.53 | 2.11 | 2.14 | 2.14 | -16.41% | 4,555,676 |
Jun 13, 2024 | 2.55 | 2.63 | 2.53 | 2.56 | 2.56 | - | 734,517 |
Jun 12, 2024 | 2.58 | 2.62 | 2.49 | 2.56 | 2.56 | 0.39% | 813,817 |
Jun 11, 2024 | 2.50 | 2.57 | 2.48 | 2.55 | 2.55 | 1.19% | 688,247 |