ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
5.35
+0.07 (1.33%)
At close: Dec 26, 2025, 4:00 PM EST
5.36
+0.01 (0.19%)
Pre-market: Dec 29, 2025, 4:57 AM EST
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.31 | 5.40 | 5.28 | 5.35 | 5.35 | 1.33% | 619,564 |
| Dec 24, 2025 | 5.23 | 5.35 | 5.23 | 5.28 | 5.28 | 0.38% | 236,082 |
| Dec 23, 2025 | 5.19 | 5.34 | 5.17 | 5.26 | 5.26 | 1.35% | 809,151 |
| Dec 22, 2025 | 5.40 | 5.42 | 5.14 | 5.19 | 5.19 | -2.81% | 1,887,541 |
| Dec 19, 2025 | 5.43 | 5.52 | 5.27 | 5.34 | 5.34 | -1.66% | 3,002,946 |
| Dec 18, 2025 | 5.40 | 5.70 | 5.32 | 5.43 | 5.43 | 0.93% | 2,557,238 |
| Dec 17, 2025 | 5.30 | 5.67 | 5.28 | 5.38 | 5.38 | 3.07% | 2,354,556 |
| Dec 16, 2025 | 5.19 | 5.28 | 5.18 | 5.22 | 5.22 | -0.57% | 1,362,942 |
| Dec 15, 2025 | 5.38 | 5.38 | 5.20 | 5.25 | 5.25 | -2.96% | 1,098,699 |
| Dec 12, 2025 | 5.31 | 5.59 | 5.26 | 5.41 | 5.41 | 2.85% | 1,679,455 |
| Dec 11, 2025 | 5.30 | 5.41 | 5.20 | 5.26 | 5.26 | -2.41% | 1,184,753 |
| Dec 10, 2025 | 5.37 | 5.49 | 5.30 | 5.39 | 5.39 | 1.13% | 1,358,848 |
| Dec 9, 2025 | 5.24 | 5.39 | 5.21 | 5.33 | 5.33 | 0.76% | 1,732,868 |
| Dec 8, 2025 | 5.35 | 5.36 | 5.14 | 5.29 | 5.29 | -0.38% | 1,543,525 |
| Dec 5, 2025 | 5.35 | 5.38 | 5.12 | 5.31 | 5.31 | -0.56% | 1,744,576 |
| Dec 4, 2025 | 4.91 | 5.53 | 4.91 | 5.34 | 5.34 | 8.76% | 3,470,197 |
| Dec 3, 2025 | 4.80 | 4.95 | 4.72 | 4.91 | 4.91 | 0.82% | 1,230,824 |
| Dec 2, 2025 | 4.57 | 4.87 | 4.54 | 4.87 | 4.87 | 6.33% | 1,604,691 |
| Dec 1, 2025 | 4.53 | 4.59 | 4.37 | 4.58 | 4.58 | 0.88% | 1,082,262 |
| Nov 28, 2025 | 4.47 | 4.62 | 4.43 | 4.54 | 4.54 | 1.57% | 1,252,392 |
| Nov 26, 2025 | 4.25 | 4.49 | 4.23 | 4.47 | 4.47 | 5.67% | 1,342,417 |
| Nov 25, 2025 | 4.16 | 4.25 | 4.14 | 4.23 | 4.23 | 2.92% | 915,061 |
| Nov 24, 2025 | 4.20 | 4.31 | 4.09 | 4.11 | 4.11 | 0.24% | 1,249,062 |
| Nov 21, 2025 | 4.11 | 4.37 | 4.05 | 4.10 | 4.10 | 0.74% | 1,795,514 |
| Nov 20, 2025 | 4.40 | 4.45 | 4.03 | 4.07 | 4.07 | 0.99% | 4,117,445 |
| Nov 19, 2025 | 3.99 | 4.10 | 3.98 | 4.03 | 4.03 | 0.25% | 1,963,647 |
| Nov 18, 2025 | 4.00 | 4.05 | 3.96 | 4.02 | 4.02 | -0.25% | 1,532,600 |
| Nov 17, 2025 | 4.08 | 4.14 | 3.98 | 4.03 | 4.03 | -1.95% | 876,426 |
| Nov 14, 2025 | 4.03 | 4.17 | 4.03 | 4.11 | 4.11 | 0.24% | 773,911 |
| Nov 13, 2025 | 4.24 | 4.25 | 4.06 | 4.10 | 4.10 | -2.38% | 908,614 |
| Nov 12, 2025 | 4.24 | 4.32 | 4.20 | 4.20 | 4.20 | 1.45% | 1,167,891 |
| Nov 11, 2025 | 4.06 | 4.38 | 4.05 | 4.14 | 4.14 | 2.73% | 1,441,291 |
| Nov 10, 2025 | 4.01 | 4.13 | 3.98 | 4.03 | 4.03 | 2.03% | 1,199,214 |
| Nov 7, 2025 | 3.86 | 4.00 | 3.85 | 3.95 | 3.95 | 1.28% | 792,454 |
| Nov 6, 2025 | 3.93 | 3.97 | 3.84 | 3.90 | 3.90 | - | 827,110 |
| Nov 5, 2025 | 3.86 | 3.99 | 3.85 | 3.90 | 3.90 | 1.56% | 949,382 |
| Nov 4, 2025 | 3.87 | 3.94 | 3.79 | 3.84 | 3.84 | -3.03% | 1,849,061 |
| Nov 3, 2025 | 3.90 | 4.06 | 3.90 | 3.96 | 3.96 | 2.33% | 1,344,260 |
| Oct 31, 2025 | 3.78 | 3.91 | 3.76 | 3.87 | 3.87 | 3.20% | 1,932,949 |
| Oct 30, 2025 | 3.82 | 3.92 | 3.66 | 3.75 | 3.75 | -1.83% | 2,306,043 |
| Oct 29, 2025 | 3.95 | 4.05 | 3.81 | 3.82 | 3.82 | -2.30% | 1,068,632 |
| Oct 28, 2025 | 4.20 | 4.23 | 3.87 | 3.91 | 3.91 | -6.24% | 1,690,762 |
| Oct 27, 2025 | 4.16 | 4.35 | 4.15 | 4.17 | 4.17 | 1.96% | 1,955,921 |
| Oct 24, 2025 | 4.06 | 4.16 | 4.03 | 4.09 | 4.09 | 0.99% | 1,162,126 |
| Oct 23, 2025 | 4.03 | 4.11 | 4.00 | 4.05 | 4.05 | 0.25% | 959,583 |
| Oct 22, 2025 | 4.00 | 4.12 | 3.97 | 4.04 | 4.04 | 1.00% | 1,331,789 |
| Oct 21, 2025 | 4.02 | 4.02 | 3.90 | 4.00 | 4.00 | -0.25% | 642,208 |
| Oct 20, 2025 | 3.89 | 4.04 | 3.89 | 4.01 | 4.01 | 3.89% | 818,744 |
| Oct 17, 2025 | 3.80 | 4.00 | 3.78 | 3.86 | 3.86 | 1.58% | 648,794 |
| Oct 16, 2025 | 4.08 | 4.14 | 3.80 | 3.80 | 3.80 | -6.40% | 3,180,847 |