Skip to main content
ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
2.800
0.00 (0.00%)
Nov 21, 2024, 4:00 PM EST - Market closed

ATRenew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.622.902.622.802.8013.82%2,540,795
Nov 19, 20242.462.482.412.462.46-0.40%364,209
Nov 18, 20242.432.502.422.472.473.35%284,988
Nov 15, 20242.372.412.362.392.390.42%167,259
Nov 14, 20242.402.412.352.382.38-1.24%261,442
Nov 13, 20242.432.452.302.412.41-0.82%426,153
Nov 12, 20242.482.522.432.432.43-5.08%569,823
Nov 11, 20242.582.632.562.562.560.39%319,894
Nov 8, 20242.582.602.522.552.55-3.41%480,416
Nov 7, 20242.502.662.502.642.648.20%621,766
Nov 6, 20242.412.452.342.442.44-0.81%615,811
Nov 5, 20242.422.502.402.462.464.68%410,149
Nov 4, 20242.392.452.352.352.35-2.08%672,812
Nov 1, 20242.372.432.372.402.400.84%494,718
Oct 31, 20242.452.472.362.382.38-3.64%1,256,676
Oct 30, 20242.542.542.432.472.47-3.52%548,575
Oct 29, 20242.652.652.542.562.56-2.29%418,580
Oct 28, 20242.572.652.542.622.621.55%831,357
Oct 25, 20242.532.602.502.582.582.38%689,788
Oct 24, 20242.562.592.512.522.52-2.70%652,684
Oct 23, 20242.632.692.582.592.59-1.15%848,695
Oct 22, 20242.542.772.512.622.624.38%891,867
Oct 21, 20242.572.622.472.512.51-3.83%876,184
Oct 18, 20242.592.662.582.612.613.98%554,182
Oct 17, 20242.592.592.472.512.51-4.56%913,593
Oct 16, 20242.562.682.552.632.633.14%686,592
Oct 15, 20242.682.682.542.552.55-6.59%1,105,902
Oct 14, 20242.762.772.682.732.73-1.80%741,746
Oct 11, 20242.702.842.672.782.780.72%835,321
Oct 10, 20242.702.802.622.762.762.60%1,335,611
Oct 9, 20242.692.722.592.692.69-1.10%686,233
Oct 8, 20242.722.772.582.722.72-6.85%1,038,509
Oct 7, 20242.992.992.782.922.92-2.34%1,374,903
Oct 4, 20242.913.002.822.992.995.65%1,845,120
Oct 3, 20242.792.872.722.832.83-2.41%899,932
Oct 2, 20242.973.192.822.902.902.47%3,959,433
Oct 1, 20242.792.922.692.832.831.80%1,318,538
Sep 30, 20242.852.902.622.782.789.88%4,397,549
Sep 27, 20242.562.592.482.532.532.02%2,211,490
Sep 26, 20242.322.492.262.482.4813.24%3,830,563
Sep 25, 20242.172.222.172.192.19-0.45%704,698
Sep 24, 20242.352.352.122.202.20-0.45%3,628,639
Sep 23, 20242.212.282.202.212.210.45%510,933
Sep 20, 20242.182.222.162.202.200.46%811,683
Sep 19, 20242.312.342.162.192.19-3.95%1,532,596
Sep 18, 20242.362.382.272.282.28-3.39%507,346
Sep 17, 20242.342.412.322.362.360.85%321,572
Sep 16, 20242.362.412.342.342.34-1.27%342,735
Sep 13, 20242.352.412.322.372.370.42%558,611
Sep 12, 20242.372.432.352.362.36-1.26%378,957
Sep 11, 20242.422.472.392.392.39-2.05%349,963
Sep 10, 20242.352.482.342.442.442.09%418,259
Sep 9, 20242.512.532.382.392.39-4.78%571,591
Sep 6, 20242.502.572.432.512.51-1.95%1,072,818
Sep 5, 20242.402.572.352.562.566.67%1,285,208
Sep 4, 20242.402.442.362.402.400.84%541,557
Sep 3, 20242.382.492.332.382.380.42%1,413,868
Aug 30, 20242.352.542.342.372.373.49%1,321,795
Aug 29, 20242.322.402.282.292.29-1.29%897,307
Aug 28, 20242.232.372.222.322.324.04%1,427,850
Aug 27, 20242.302.312.222.232.23-2.19%685,731
Aug 26, 20242.282.312.202.282.28-1,563,700
Aug 23, 20242.502.502.262.282.28-8.06%1,266,458
Aug 22, 20242.622.622.472.482.48-5.34%801,790
Aug 21, 20242.522.702.502.622.623.97%1,022,648
Aug 20, 20242.682.682.412.522.52-11.27%1,846,731
Aug 19, 20242.752.902.752.842.843.27%1,526,598
Aug 16, 20242.712.792.712.752.750.36%569,124
Aug 15, 20242.692.822.692.742.742.62%919,704
Aug 14, 20242.712.732.652.672.67-1.48%737,235
Aug 13, 20242.722.842.682.712.71-0.73%1,073,857
Aug 12, 20242.612.802.602.732.735.00%1,489,221
Aug 9, 20242.582.642.542.602.60-0.38%533,915
Aug 8, 20242.532.632.492.612.615.24%708,017
Aug 7, 20242.522.552.432.482.48-0.40%702,975
Aug 6, 20242.472.592.472.492.49-708,666
Aug 5, 20242.462.532.332.492.49-3.49%710,402
Aug 2, 20242.512.612.452.582.58-0.39%953,544
Aug 1, 20242.612.652.522.592.59-3.36%965,373
Jul 31, 20242.392.752.382.682.6812.61%1,801,003
Jul 30, 20242.492.512.372.382.38-3.64%461,229
Jul 29, 20242.552.552.472.472.47-2.76%628,259
Jul 26, 20242.402.572.382.542.546.72%852,981
Jul 25, 20242.382.442.332.382.38-2.46%621,445
Jul 24, 20242.382.452.352.442.442.52%931,690
Jul 23, 20242.282.442.242.382.384.39%1,190,417
Jul 22, 20242.202.292.192.282.285.07%682,835
Jul 19, 20242.262.262.142.172.17-3.13%956,932
Jul 18, 20242.212.322.212.242.240.45%518,567
Jul 17, 20242.262.372.222.232.23-2.62%743,100
Jul 16, 20242.352.352.282.292.291.33%423,021
Jul 15, 20242.362.362.252.262.26-5.04%556,661
Jul 12, 20242.472.482.352.382.38-2.06%719,387
Jul 11, 20242.322.442.322.432.434.74%930,653
Jul 10, 20242.322.392.282.322.320.43%893,000
Jul 9, 20242.362.402.192.312.31-2.12%1,591,803
Jul 8, 20242.552.582.342.362.36-8.17%1,298,396
Jul 5, 20242.562.622.522.572.570.78%1,144,104
Jul 3, 20242.512.612.492.552.552.41%1,392,771
Jul 2, 20242.402.502.382.492.494.18%1,228,359