ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
4.560
+0.010 (0.22%)
Aug 17, 2026, 4:00 PM EDT - Market closed
ATRenew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.60 | 4.64 | 4.49 | 4.56 | 4.56 | 0.22% | 1,289,927 |
| Aug 14, 2026 | 4.56 | 4.61 | 4.47 | 4.55 | 4.55 | -1.09% | 398,486 |
| Aug 13, 2026 | 4.44 | 4.71 | 4.44 | 4.60 | 4.60 | 3.14% | 1,129,881 |
| Aug 12, 2026 | 4.45 | 4.56 | 4.44 | 4.46 | 4.46 | - | 513,296 |
| Aug 11, 2026 | 4.53 | 4.53 | 4.34 | 4.46 | 4.46 | -1.98% | 829,867 |
| Aug 10, 2026 | 4.56 | 4.68 | 4.53 | 4.55 | 4.55 | - | 792,676 |
| Aug 7, 2026 | 4.45 | 4.55 | 4.43 | 4.55 | 4.55 | 3.17% | 571,831 |
| Aug 6, 2026 | 4.33 | 4.44 | 4.20 | 4.41 | 4.41 | 1.15% | 690,786 |
| Aug 5, 2026 | 4.15 | 4.36 | 4.14 | 4.36 | 4.36 | 5.31% | 813,458 |
| Aug 4, 2026 | 4.23 | 4.28 | 4.12 | 4.14 | 4.14 | -2.82% | 401,471 |
| Aug 3, 2026 | 4.28 | 4.33 | 4.07 | 4.26 | 4.26 | 0.47% | 1,496,189 |
| Jul 31, 2026 | 4.16 | 4.28 | 4.16 | 4.24 | 4.24 | 1.68% | 653,382 |
| Jul 30, 2026 | 4.20 | 4.28 | 4.10 | 4.17 | 4.17 | -1.42% | 1,242,908 |
| Jul 29, 2026 | 4.36 | 4.40 | 4.19 | 4.23 | 4.23 | -2.31% | 1,198,073 |
| Jul 28, 2026 | 4.13 | 4.35 | 4.13 | 4.33 | 4.33 | 5.10% | 2,065,057 |
| Jul 27, 2026 | 3.93 | 4.13 | 3.89 | 4.12 | 4.12 | 6.19% | 493,868 |
| Jul 24, 2026 | 3.77 | 3.91 | 3.76 | 3.88 | 3.88 | 2.11% | 1,815,362 |
| Jul 23, 2026 | 3.79 | 3.89 | 3.76 | 3.80 | 3.80 | -0.78% | 540,149 |
| Jul 22, 2026 | 3.90 | 3.94 | 3.82 | 3.83 | 3.83 | -2.79% | 315,900 |
| Jul 21, 2026 | 3.86 | 3.98 | 3.86 | 3.94 | 3.94 | 3.68% | 507,850 |
| Jul 20, 2026 | 3.92 | 3.93 | 3.77 | 3.80 | 3.80 | -1.81% | 394,089 |
| Jul 17, 2026 | 4.10 | 4.10 | 3.83 | 3.87 | 3.87 | -5.84% | 564,296 |
| Jul 16, 2026 | 4.06 | 4.33 | 4.02 | 4.11 | 4.11 | 2.49% | 2,302,376 |
| Jul 15, 2026 | 4.00 | 4.10 | 3.97 | 4.01 | 4.01 | 1.78% | 854,291 |
| Jul 14, 2026 | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | -1.01% | 338,924 |
| Jul 13, 2026 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | 0.76% | 426,629 |
| Jul 10, 2026 | 4.06 | 4.13 | 3.94 | 3.95 | 3.95 | -1.50% | 434,363 |
| Jul 9, 2026 | 4.06 | 4.12 | 3.97 | 4.01 | 4.01 | -1.96% | 743,663 |
| Jul 8, 2026 | 4.02 | 4.14 | 4.01 | 4.09 | 4.09 | 1.74% | 1,188,095 |
| Jul 7, 2026 | 4.01 | 4.07 | 3.96 | 4.02 | 4.02 | 0.50% | 880,734 |
| Jul 6, 2026 | 4.02 | 4.05 | 3.94 | 4.00 | 4.00 | 0.76% | 459,161 |
| Jul 2, 2026 | 4.02 | 4.09 | 3.90 | 3.97 | 3.97 | -2.70% | 615,051 |
| Jul 1, 2026 | 3.86 | 4.14 | 3.86 | 4.08 | 4.08 | 5.43% | 1,025,086 |
| Jun 30, 2026 | 3.99 | 4.01 | 3.82 | 3.87 | 3.87 | -3.73% | 668,373 |
| Jun 29, 2026 | 3.86 | 4.10 | 3.86 | 4.02 | 4.02 | 4.15% | 1,097,302 |
| Jun 26, 2026 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 3.76% | 1,174,657 |
| Jun 25, 2026 | 3.73 | 3.84 | 3.71 | 3.72 | 3.72 | -1.59% | 810,015 |
| Jun 24, 2026 | 3.59 | 3.85 | 3.57 | 3.78 | 3.78 | 4.42% | 942,759 |
| Jun 23, 2026 | 3.58 | 3.64 | 3.50 | 3.62 | 3.62 | -0.82% | 1,030,335 |
| Jun 22, 2026 | 3.90 | 3.90 | 3.60 | 3.65 | 3.65 | -6.89% | 3,609,472 |
| Jun 18, 2026 | 3.95 | 4.00 | 3.82 | 3.92 | 3.92 | -1.26% | 936,845 |
| Jun 17, 2026 | 4.02 | 4.10 | 3.95 | 3.97 | 3.97 | -1.00% | 1,003,229 |
| Jun 16, 2026 | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | -0.50% | 419,559 |
| Jun 15, 2026 | 4.05 | 4.13 | 4.00 | 4.03 | 4.03 | 2.54% | 456,871 |
| Jun 12, 2026 | 4.16 | 4.20 | 3.90 | 3.93 | 3.93 | -4.61% | 1,805,808 |
| Jun 11, 2026 | 4.00 | 4.16 | 3.96 | 4.12 | 4.12 | 3.26% | 788,498 |
| Jun 10, 2026 | 4.05 | 4.09 | 3.93 | 3.99 | 3.99 | -2.21% | 731,691 |
| Jun 9, 2026 | 4.14 | 4.22 | 3.99 | 4.08 | 4.08 | -0.97% | 891,260 |
| Jun 8, 2026 | 4.13 | 4.18 | 4.07 | 4.12 | 4.12 | 1.48% | 949,718 |
| Jun 5, 2026 | 4.33 | 4.38 | 4.04 | 4.06 | 4.06 | -6.67% | 798,783 |