ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
2.180
-0.020 (-0.91%)
Apr 16, 2025, 12:46 PM EDT - Market open
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 2.23 | 2.25 | 2.18 | 2.19 | - | -0.68% | 561,554 |
| Apr 15, 2025 | 2.27 | 2.40 | 2.19 | 2.20 | 2.20 | -2.65% | 1,674,176 |
| Apr 14, 2025 | 2.33 | 2.34 | 2.24 | 2.26 | 2.26 | - | 1,945,844 |
| Apr 11, 2025 | 2.25 | 2.37 | 2.24 | 2.26 | 2.26 | 1.80% | 1,337,959 |
| Apr 10, 2025 | 2.34 | 2.48 | 2.18 | 2.22 | 2.22 | - | 1,703,911 |
| Apr 9, 2025 | 2.20 | 2.32 | 2.12 | 2.22 | 2.22 | -2.63% | 2,065,764 |
| Apr 8, 2025 | 2.65 | 2.65 | 2.27 | 2.28 | 2.28 | -9.88% | 1,041,250 |
| Apr 7, 2025 | 2.43 | 2.74 | 2.33 | 2.53 | 2.53 | -2.32% | 1,063,942 |
| Apr 4, 2025 | 2.76 | 2.80 | 2.53 | 2.59 | 2.59 | -10.69% | 1,150,770 |
| Apr 3, 2025 | 2.85 | 3.02 | 2.85 | 2.90 | 2.90 | -3.65% | 626,762 |
| Apr 2, 2025 | 2.96 | 3.07 | 2.94 | 3.01 | 3.01 | 1.69% | 618,815 |
| Apr 1, 2025 | 2.94 | 3.06 | 2.91 | 2.96 | 2.96 | 0.68% | 723,272 |
| Mar 31, 2025 | 2.88 | 3.02 | 2.86 | 2.94 | 2.94 | 1.03% | 618,224 |
| Mar 28, 2025 | 3.09 | 3.12 | 2.90 | 2.91 | 2.91 | -6.73% | 598,207 |
| Mar 27, 2025 | 3.12 | 3.24 | 3.09 | 3.12 | 3.12 | -0.95% | 438,653 |
| Mar 26, 2025 | 3.01 | 3.19 | 3.01 | 3.15 | 3.15 | 4.65% | 590,983 |
| Mar 25, 2025 | 3.00 | 3.14 | 2.95 | 3.01 | 3.01 | -1.63% | 592,622 |
| Mar 24, 2025 | 3.14 | 3.14 | 3.01 | 3.06 | 3.06 | -1.29% | 318,857 |
| Mar 21, 2025 | 3.00 | 3.19 | 2.95 | 3.10 | 3.10 | -2.21% | 578,480 |
| Mar 20, 2025 | 3.29 | 3.32 | 3.16 | 3.17 | 3.17 | -5.65% | 732,258 |
| Mar 19, 2025 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | -0.30% | 485,902 |
| Mar 18, 2025 | 3.44 | 3.44 | 3.31 | 3.37 | 3.37 | -3.16% | 567,334 |
| Mar 17, 2025 | 3.38 | 3.51 | 3.20 | 3.48 | 3.48 | 3.26% | 1,219,483 |
| Mar 14, 2025 | 3.40 | 3.45 | 3.27 | 3.37 | 3.37 | 2.12% | 951,580 |
| Mar 13, 2025 | 3.35 | 3.36 | 3.15 | 3.30 | 3.30 | -0.90% | 675,386 |
| Mar 12, 2025 | 3.45 | 3.48 | 3.22 | 3.33 | 3.33 | -4.31% | 996,336 |
| Mar 11, 2025 | 3.35 | 3.52 | 3.25 | 3.48 | 3.48 | 9.43% | 2,935,309 |
| Mar 10, 2025 | 3.35 | 3.35 | 3.16 | 3.18 | 3.18 | -5.64% | 1,178,014 |
| Mar 7, 2025 | 3.30 | 3.45 | 3.25 | 3.37 | 3.37 | 2.12% | 863,409 |
| 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 |