ATRenew Inc. (RERE)
NYSE: RERE · Real-Time Price · USD
4.540
+0.060 (1.34%)
Apr 29, 2026, 9:48 AM EDT - Market open
ATRenew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.50 | 4.58 | 4.50 | 4.54 | - | 1.34% | 35,816 |
| Apr 28, 2026 | 4.55 | 4.56 | 4.41 | 4.48 | 4.48 | -2.61% | 522,003 |
| Apr 27, 2026 | 4.77 | 4.80 | 4.56 | 4.60 | 4.60 | -3.77% | 454,037 |
| Apr 24, 2026 | 4.67 | 4.80 | 4.58 | 4.78 | 4.78 | 2.36% | 809,408 |
| 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 | - | 835,759 |
| Apr 21, 2026 | 4.89 | 4.98 | 4.69 | 4.73 | 4.73 | -3.47% | 739,812 |
| Apr 20, 2026 | 4.99 | 5.14 | 4.88 | 4.90 | 4.90 | -3.16% | 587,711 |
| Apr 17, 2026 | 5.04 | 5.20 | 5.02 | 5.06 | 5.06 | 2.22% | 666,584 |
| Apr 16, 2026 | 4.89 | 5.03 | 4.89 | 4.95 | 4.95 | 1.43% | 575,212 |
| Apr 15, 2026 | 4.77 | 4.95 | 4.77 | 4.88 | 4.88 | 1.88% | 731,201 |
| Apr 14, 2026 | 4.77 | 4.85 | 4.70 | 4.79 | 4.79 | 1.91% | 869,907 |
| 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% | 1,233,053 |
| Apr 9, 2026 | 4.54 | 4.63 | 4.45 | 4.56 | 4.56 | -1.72% | 682,979 |
| Apr 8, 2026 | 4.72 | 4.76 | 4.60 | 4.64 | 4.64 | 5.94% | 626,713 |
| Apr 7, 2026 | 4.46 | 4.56 | 4.31 | 4.38 | 4.38 | -2.01% | 449,479 |
| Apr 6, 2026 | 4.33 | 4.62 | 4.33 | 4.47 | 4.47 | 1.13% | 560,233 |
| Apr 2, 2026 | 4.51 | 4.66 | 4.35 | 4.42 | 4.32 | -5.56% | 1,001,015 |
| Apr 1, 2026 | 4.73 | 4.80 | 4.64 | 4.68 | 4.57 | -0.21% | 1,263,495 |
| Mar 31, 2026 | 4.69 | 4.74 | 4.56 | 4.69 | 4.58 | - | 1,215,853 |
| Mar 30, 2026 | 4.80 | 4.86 | 4.64 | 4.69 | 4.58 | -2.49% | 934,751 |
| Mar 27, 2026 | 4.95 | 4.95 | 4.75 | 4.81 | 4.70 | -2.43% | 1,027,752 |
| Mar 26, 2026 | 5.05 | 5.13 | 4.91 | 4.93 | 4.82 | -3.52% | 554,228 |
| Mar 25, 2026 | 5.15 | 5.25 | 5.05 | 5.11 | 4.99 | 1.19% | 528,686 |
| Mar 24, 2026 | 4.97 | 5.08 | 4.87 | 5.05 | 4.94 | 0.80% | 725,489 |
| Mar 23, 2026 | 4.92 | 5.07 | 4.86 | 5.01 | 4.90 | 3.30% | 1,721,645 |
| Mar 20, 2026 | 5.12 | 5.14 | 4.78 | 4.85 | 4.74 | -5.64% | 1,648,922 |
| Mar 19, 2026 | 5.20 | 5.23 | 4.94 | 5.14 | 5.02 | -4.64% | 1,809,142 |
| Mar 18, 2026 | 5.50 | 5.58 | 5.37 | 5.39 | 5.27 | -0.74% | 1,985,355 |
| Mar 17, 2026 | 5.67 | 5.71 | 5.40 | 5.43 | 5.31 | -4.74% | 1,728,182 |
| Mar 16, 2026 | 5.75 | 5.86 | 5.65 | 5.70 | 5.57 | 0.88% | 1,248,731 |
| Mar 13, 2026 | 5.63 | 5.78 | 5.60 | 5.65 | 5.52 | 0.89% | 987,672 |
| Mar 12, 2026 | 5.63 | 5.81 | 5.57 | 5.60 | 5.47 | 0.36% | 1,401,544 |
| Mar 11, 2026 | 6.17 | 6.27 | 5.18 | 5.58 | 5.45 | -10.14% | 8,851,365 |
| Mar 10, 2026 | 5.65 | 6.26 | 5.65 | 6.21 | 6.07 | 11.69% | 3,140,092 |
| Mar 9, 2026 | 5.19 | 5.57 | 5.16 | 5.56 | 5.43 | 5.70% | 1,340,325 |
| Mar 6, 2026 | 5.28 | 5.39 | 5.20 | 5.26 | 5.14 | -2.41% | 671,030 |
| Mar 5, 2026 | 5.54 | 5.73 | 5.34 | 5.39 | 5.27 | -3.41% | 2,113,459 |
| Mar 4, 2026 | 5.41 | 5.64 | 5.40 | 5.58 | 5.45 | 4.10% | 825,909 |
| Mar 3, 2026 | 5.60 | 5.63 | 5.20 | 5.36 | 5.24 | -7.43% | 2,030,356 |
| Mar 2, 2026 | 5.64 | 5.81 | 5.58 | 5.79 | 5.66 | - | 671,009 |
| Feb 27, 2026 | 5.91 | 6.04 | 5.77 | 5.79 | 5.66 | -3.34% | 806,408 |
| Feb 26, 2026 | 6.02 | 6.28 | 5.91 | 5.99 | 5.85 | -1.96% | 868,665 |
| Feb 25, 2026 | 5.78 | 6.27 | 5.73 | 6.11 | 5.97 | 8.14% | 1,946,119 |
| Feb 24, 2026 | 5.55 | 5.74 | 5.42 | 5.65 | 5.52 | 1.80% | 594,983 |
| Feb 23, 2026 | 5.53 | 5.67 | 5.45 | 5.55 | 5.42 | - | 500,740 |
| Feb 20, 2026 | 5.56 | 5.59 | 5.43 | 5.55 | 5.42 | 0.73% | 301,021 |
| Feb 19, 2026 | 5.67 | 5.67 | 5.46 | 5.51 | 5.39 | -2.99% | 684,738 |
| Feb 18, 2026 | 5.62 | 5.89 | 5.62 | 5.68 | 5.55 | 0.71% | 775,506 |