ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
3.930
-0.040 (-1.01%)
Jun 18, 2026, 1:30 PM EDT - Market open
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.95 | 4.00 | 3.82 | 3.90 | - | -1.89% | 494,602 |
| 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 |
| Jun 4, 2026 | 4.38 | 4.43 | 4.31 | 4.35 | 4.35 | -0.46% | 832,020 |
| Jun 3, 2026 | 4.52 | 4.53 | 4.36 | 4.37 | 4.37 | -4.59% | 725,235 |
| Jun 2, 2026 | 4.76 | 4.81 | 4.58 | 4.58 | 4.58 | -1.29% | 1,165,547 |
| Jun 1, 2026 | 4.67 | 4.78 | 4.61 | 4.64 | 4.64 | -0.22% | 1,123,926 |
| May 29, 2026 | 4.68 | 4.76 | 4.60 | 4.65 | 4.65 | 0.43% | 1,233,269 |
| May 28, 2026 | 4.69 | 4.89 | 4.60 | 4.63 | 4.63 | -2.53% | 2,041,276 |
| May 27, 2026 | 4.64 | 4.88 | 4.64 | 4.75 | 4.75 | 0.85% | 1,401,936 |
| May 26, 2026 | 4.70 | 4.95 | 4.70 | 4.71 | 4.71 | 0.64% | 1,027,182 |
| May 22, 2026 | 4.50 | 4.80 | 4.45 | 4.68 | 4.68 | -5.07% | 3,114,277 |
| May 21, 2026 | 5.00 | 5.17 | 4.90 | 4.93 | 4.93 | -4.83% | 1,351,534 |
| May 20, 2026 | 4.92 | 5.20 | 4.51 | 5.18 | 5.18 | 3.19% | 3,862,810 |
| May 19, 2026 | 4.77 | 5.11 | 4.40 | 5.02 | 5.02 | 11.56% | 3,737,375 |
| May 18, 2026 | 4.40 | 4.62 | 4.40 | 4.50 | 4.50 | 4.17% | 1,048,798 |
| May 15, 2026 | 4.40 | 4.48 | 4.30 | 4.32 | 4.32 | -4.00% | 686,416 |
| May 14, 2026 | 4.64 | 4.65 | 4.46 | 4.50 | 4.50 | -4.66% | 890,881 |
| May 13, 2026 | 4.62 | 4.77 | 4.57 | 4.72 | 4.72 | 2.39% | 941,896 |
| May 12, 2026 | 4.68 | 4.74 | 4.57 | 4.61 | 4.61 | -1.91% | 623,103 |
| May 11, 2026 | 4.82 | 4.83 | 4.63 | 4.70 | 4.70 | -1.47% | 867,064 |
| May 8, 2026 | 4.58 | 4.79 | 4.57 | 4.77 | 4.77 | 6.00% | 892,965 |
| May 7, 2026 | 4.44 | 4.57 | 4.42 | 4.50 | 4.50 | 2.27% | 807,608 |
| May 6, 2026 | 4.49 | 4.53 | 4.38 | 4.40 | 4.40 | -0.23% | 642,089 |
| May 5, 2026 | 4.35 | 4.44 | 4.34 | 4.41 | 4.41 | 2.08% | 317,958 |
| May 4, 2026 | 4.43 | 4.44 | 4.31 | 4.32 | 4.32 | -2.48% | 510,161 |
| May 1, 2026 | 4.50 | 4.54 | 4.40 | 4.43 | 4.43 | -1.77% | 486,360 |
| Apr 30, 2026 | 4.47 | 4.51 | 4.36 | 4.51 | 4.51 | 2.50% | 656,379 |
| Apr 29, 2026 | 4.50 | 4.63 | 4.39 | 4.40 | 4.40 | -1.79% | 555,805 |
| Apr 28, 2026 | 4.55 | 4.56 | 4.41 | 4.48 | 4.48 | -2.61% | 522,303 |
| Apr 27, 2026 | 4.77 | 4.80 | 4.56 | 4.60 | 4.60 | -3.77% | 457,586 |
| Apr 24, 2026 | 4.67 | 4.80 | 4.58 | 4.78 | 4.78 | 2.36% | 809,445 |
| Apr 23, 2026 | 4.69 | 4.70 | 4.54 | 4.67 | 4.67 | -1.27% | 1,085,368 |
| Apr 22, 2026 | 4.75 | 4.87 | 4.70 | 4.73 | 4.73 | - | 835,776 |
| Apr 21, 2026 | 4.89 | 4.98 | 4.69 | 4.73 | 4.73 | -3.47% | 739,816 |
| Apr 20, 2026 | 4.99 | 5.14 | 4.88 | 4.90 | 4.90 | -3.16% | 588,172 |
| Apr 17, 2026 | 5.04 | 5.20 | 5.02 | 5.06 | 5.06 | 2.22% | 671,786 |
| Apr 16, 2026 | 4.89 | 5.03 | 4.89 | 4.95 | 4.95 | 1.43% | 575,385 |
| Apr 15, 2026 | 4.77 | 4.95 | 4.77 | 4.88 | 4.88 | 1.88% | 732,401 |
| Apr 14, 2026 | 4.77 | 4.85 | 4.70 | 4.79 | 4.79 | 1.91% | 869,978 |
| Apr 13, 2026 | 4.46 | 4.73 | 4.43 | 4.70 | 4.70 | 5.38% | 663,176 |
| Apr 10, 2026 | 4.59 | 4.64 | 4.43 | 4.46 | 4.46 | -2.19% | 1,234,354 |
| Apr 9, 2026 | 4.54 | 4.63 | 4.45 | 4.56 | 4.56 | -1.72% | 684,806 |