ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
3.560
-0.120 (-3.26%)
Jul 11, 2025, 1:41 PM - Market open
ATRenew Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 3.70 | 3.73 | 3.54 | 3.50 | - | -4.89% | 306,580 |
Jul 10, 2025 | 3.67 | 3.98 | 3.58 | 3.68 | 3.68 | 1.94% | 3,078,765 |
Jul 9, 2025 | 4.06 | 4.07 | 3.49 | 3.61 | 3.61 | -11.08% | 6,370,651 |
Jul 8, 2025 | 4.29 | 4.35 | 3.85 | 4.06 | 4.06 | 7.12% | 8,877,119 |
Jul 7, 2025 | 3.56 | 3.95 | 3.46 | 3.79 | 3.79 | 8.91% | 6,638,693 |
Jul 3, 2025 | 3.49 | 3.52 | 3.41 | 3.48 | 3.48 | -0.85% | 1,389,450 |
Jul 2, 2025 | 3.34 | 3.53 | 3.32 | 3.51 | 3.51 | 4.46% | 1,683,992 |
Jul 1, 2025 | 3.27 | 3.42 | 3.25 | 3.36 | 3.36 | 1.51% | 1,874,435 |
Jun 30, 2025 | 3.55 | 3.56 | 3.28 | 3.31 | 3.31 | -5.16% | 3,209,651 |
Jun 27, 2025 | 3.14 | 3.50 | 3.13 | 3.49 | 3.49 | 11.50% | 2,981,213 |
Jun 26, 2025 | 3.15 | 3.15 | 3.01 | 3.13 | 3.13 | -1.88% | 1,320,247 |
Jun 25, 2025 | 3.00 | 3.19 | 2.98 | 3.19 | 3.19 | 6.69% | 1,038,241 |
Jun 24, 2025 | 2.90 | 3.02 | 2.86 | 2.99 | 2.99 | 4.18% | 2,117,014 |
Jun 23, 2025 | 2.94 | 3.05 | 2.84 | 2.87 | 2.87 | -1.03% | 1,393,147 |
Jun 20, 2025 | 2.79 | 3.09 | 2.76 | 2.90 | 2.90 | 4.32% | 2,725,755 |
Jun 18, 2025 | 2.82 | 2.86 | 2.76 | 2.78 | 2.78 | -1.77% | 245,036 |
Jun 17, 2025 | 2.79 | 2.89 | 2.78 | 2.83 | 2.83 | 0.35% | 562,505 |
Jun 16, 2025 | 2.67 | 2.86 | 2.67 | 2.82 | 2.82 | 5.62% | 759,088 |
Jun 13, 2025 | 2.71 | 2.78 | 2.66 | 2.67 | 2.67 | -2.91% | 379,744 |
Jun 12, 2025 | 2.65 | 2.82 | 2.64 | 2.75 | 2.75 | 3.38% | 713,000 |
Jun 11, 2025 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -2.56% | 245,609 |
Jun 10, 2025 | 2.68 | 2.79 | 2.63 | 2.73 | 2.73 | 1.49% | 718,873 |
Jun 9, 2025 | 2.50 | 2.79 | 2.49 | 2.69 | 2.69 | 8.47% | 1,901,304 |
Jun 6, 2025 | 2.46 | 2.50 | 2.44 | 2.48 | 2.48 | 0.40% | 409,959 |
Jun 5, 2025 | 2.47 | 2.50 | 2.41 | 2.47 | 2.47 | 0.82% | 1,463,614 |
Jun 4, 2025 | 2.47 | 2.52 | 2.45 | 2.45 | 2.45 | -0.41% | 518,387 |
Jun 3, 2025 | 2.51 | 2.52 | 2.45 | 2.46 | 2.46 | -2.77% | 984,622 |
Jun 2, 2025 | 2.54 | 2.56 | 2.47 | 2.53 | 2.53 | -1.94% | 469,202 |
May 30, 2025 | 2.57 | 2.67 | 2.54 | 2.58 | 2.58 | -1.90% | 463,496 |
May 29, 2025 | 2.61 | 2.67 | 2.60 | 2.63 | 2.63 | 1.94% | 602,237 |
May 28, 2025 | 2.60 | 2.61 | 2.50 | 2.58 | 2.58 | -0.39% | 407,380 |
May 27, 2025 | 2.59 | 2.65 | 2.45 | 2.59 | 2.59 | -1.15% | 836,125 |
May 23, 2025 | 2.62 | 2.66 | 2.52 | 2.62 | 2.62 | -1.87% | 360,025 |
May 22, 2025 | 2.63 | 2.75 | 2.60 | 2.67 | 2.67 | 1.14% | 421,743 |
May 21, 2025 | 2.72 | 2.76 | 2.62 | 2.64 | 2.64 | -1.12% | 716,816 |
May 20, 2025 | 2.81 | 2.95 | 2.67 | 2.67 | 2.67 | -5.99% | 962,829 |
May 19, 2025 | 2.79 | 2.85 | 2.71 | 2.84 | 2.84 | 1.07% | 892,796 |
May 16, 2025 | 2.92 | 2.92 | 2.80 | 2.81 | 2.81 | - | 767,544 |
May 15, 2025 | 2.70 | 2.86 | 2.67 | 2.81 | 2.81 | 2.93% | 1,647,874 |
May 14, 2025 | 2.68 | 2.78 | 2.61 | 2.73 | 2.73 | 2.63% | 622,727 |
May 13, 2025 | 2.55 | 2.67 | 2.53 | 2.66 | 2.66 | 2.70% | 693,037 |
May 12, 2025 | 2.57 | 2.72 | 2.56 | 2.59 | 2.59 | 5.28% | 1,069,654 |
May 9, 2025 | 2.49 | 2.52 | 2.42 | 2.46 | 2.46 | -0.81% | 750,546 |
May 8, 2025 | 2.39 | 2.51 | 2.39 | 2.48 | 2.48 | 5.98% | 518,180 |
May 7, 2025 | 2.51 | 2.53 | 2.34 | 2.34 | 2.34 | -7.14% | 627,424 |
May 6, 2025 | 2.45 | 2.58 | 2.45 | 2.52 | 2.52 | 2.86% | 574,813 |
May 5, 2025 | 2.45 | 2.49 | 2.39 | 2.45 | 2.45 | -2.39% | 3,548,508 |
May 2, 2025 | 2.53 | 2.53 | 2.47 | 2.51 | 2.51 | 2.45% | 470,313 |
May 1, 2025 | 2.49 | 2.49 | 2.42 | 2.45 | 2.45 | -0.81% | 237,211 |
Apr 30, 2025 | 2.46 | 2.47 | 2.36 | 2.47 | 2.47 | 0.82% | 323,410 |