Skip to main content
ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
2.650
-0.060 (-2.21%)
Jan 31, 2025, 4:00 PM EST - Market closed

ATRenew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20252.752.752.642.652.65-2.21%303,348
Jan 30, 20252.632.742.602.712.713.44%417,416
Jan 29, 20252.712.712.622.622.62-3.68%530,309
Jan 28, 20252.712.742.662.722.72-238,005
Jan 27, 20252.622.762.612.722.724.21%496,739
Jan 24, 20252.622.682.562.612.61-0.38%584,864
Jan 23, 20252.662.702.622.622.62-1.87%453,530
Jan 22, 20252.712.712.632.672.67-1.11%684,675
Jan 21, 20252.672.772.612.702.702.27%888,327
Jan 17, 20252.622.702.582.642.641.93%552,383
Jan 16, 20252.462.602.452.592.594.86%633,913
Jan 15, 20252.432.492.432.472.471.65%449,324
Jan 14, 20252.512.522.422.432.43-1.22%633,156
Jan 13, 20252.662.662.422.462.46-6.11%793,141
Jan 10, 20252.602.692.592.622.62-589,057
Jan 8, 20252.662.662.572.622.62-2.24%598,134
Jan 7, 20252.722.752.672.682.68-1.11%303,462
Jan 6, 20252.762.802.682.712.71-1.45%491,656
Jan 3, 20252.912.912.722.752.75-3.51%842,154
Jan 2, 20252.862.932.812.852.85-1.04%537,380
Dec 31, 20242.903.012.852.882.88-0.35%569,466
Dec 30, 20242.972.972.852.892.89-4.93%1,142,641
Dec 27, 20242.783.072.773.043.048.19%1,745,129
Dec 26, 20242.822.822.552.812.81-2.43%2,031,009
Dec 24, 20242.892.922.842.882.881.41%332,157
Dec 23, 20242.822.852.782.842.841.07%423,583
Dec 20, 20242.772.862.702.812.812.18%458,645
Dec 19, 20242.812.902.672.752.75-2.48%1,603,675
Dec 18, 20243.053.052.792.822.82-6.62%1,480,353
Dec 17, 20243.053.152.933.023.02-903,439
Dec 16, 20242.923.052.923.023.022.03%768,971
Dec 13, 20242.973.062.932.962.96-0.34%1,019,784
Dec 12, 20243.053.072.912.972.97-1.66%1,149,820
Dec 11, 20243.203.203.013.023.02-5.63%1,066,269
Dec 10, 20243.313.312.813.203.20-9.09%2,147,062
Dec 9, 20243.403.703.303.523.528.64%4,869,104
Dec 6, 20243.213.323.203.243.241.25%1,121,084
Dec 5, 20243.193.253.163.203.200.31%1,428,070
Dec 4, 20243.373.373.163.193.19-5.62%1,366,601
Dec 3, 20243.273.403.133.383.380.30%2,425,505
Dec 2, 20243.303.403.213.373.372.43%2,202,306
Nov 29, 20243.353.423.273.293.29-4.36%1,881,570
Nov 27, 20243.263.483.033.443.4410.26%4,287,522
Nov 26, 20242.773.132.703.123.1213.87%2,395,016
Nov 25, 20242.852.872.732.742.74-3.18%1,702,368
Nov 22, 20242.732.902.722.832.831.07%2,693,967
Nov 21, 20242.742.852.652.802.80-1,121,052
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