Advertisement
U.S. Markets closed

ATRenew Inc. (RERE)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
2.3900+0.0100 (+0.42%)
At close: 04:00PM EST
2.4600 +0.07 (+2.93%)
After hours: 06:23PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20242.37002.41002.36002.39002.3900167,300
Nov 14, 20242.40002.41002.35002.38002.3800261,400
Nov 13, 20242.43002.45002.30002.41002.4100426,200
Nov 12, 20242.48002.52002.43002.43002.4300569,800
Nov 11, 20242.58002.62502.55502.56002.5600319,900
Nov 08, 20242.58002.60002.52002.55002.5500480,400
Nov 07, 20242.50002.65502.50002.64002.6400621,800
Nov 06, 20242.41002.45002.34002.44002.4400615,800
Nov 05, 20242.42002.49502.40002.46002.4600410,100
Nov 04, 20242.39002.44502.34502.35002.3500672,800
Nov 01, 20242.37002.42502.37002.40002.4000494,700
Oct 31, 20242.45002.46502.36002.38002.38001,256,700
Oct 30, 20242.54002.54002.43002.47002.4700548,600
Oct 29, 20242.65002.65002.54002.56002.5600418,600
Oct 28, 20242.57002.65002.54002.62002.6200831,400
Oct 25, 20242.53002.59502.50002.58002.5800689,800
Oct 24, 20242.56002.59002.51002.52002.5200652,700
Oct 23, 20242.63002.69002.58002.59002.5900848,700
Oct 22, 20242.54002.77002.51002.62002.6200891,900
Oct 21, 20242.57002.62002.47002.51002.5100876,200
Oct 18, 20242.59002.66002.57502.61002.6100554,200
Oct 17, 20242.59002.59002.47002.51002.5100913,500
Oct 16, 20242.56002.68002.55002.63002.6300686,600
Oct 15, 20242.68002.68002.54002.55002.55001,105,900
Oct 14, 20242.76002.77002.68002.73002.7300741,700
Oct 11, 20242.70002.84002.66502.78002.7800835,300
Oct 10, 20242.70002.79502.62002.76002.76001,335,600
Oct 09, 20242.69002.72002.58702.69002.6900686,200
Oct 08, 20242.72002.76502.58002.72002.72001,038,500
Oct 07, 20242.99002.99002.78002.92002.92001,374,900
Oct 04, 20242.91003.00002.82002.99002.99001,841,200
Oct 03, 20242.79002.87002.72002.83002.8300899,900
Oct 02, 20242.97003.18502.81502.90002.90003,959,400
Oct 01, 20242.79002.92002.69002.83002.83001,318,500
Sep 30, 20242.85002.90002.62002.78002.78004,394,100
Sep 27, 20242.56002.59002.48002.53002.53002,211,500
Sep 26, 20242.32002.49002.26002.48002.48003,830,600
Sep 25, 20242.17002.22002.17002.19002.1900704,700
Sep 24, 20242.35002.35002.12002.20002.20003,628,500
Sep 23, 20242.21002.28102.20002.21002.2100510,900
Sep 20, 20242.18002.21602.16002.20002.2000811,700
Sep 19, 20242.31002.34002.16002.19002.19001,532,600
Sep 18, 20242.36002.37502.26502.28002.2800507,300
Sep 17, 20242.34002.40502.32202.36002.3600321,600
Sep 16, 20242.36002.41002.33502.34002.3400342,700
Sep 13, 20242.35002.41002.32002.37002.3700558,600
Sep 12, 20242.37002.42502.35002.36002.3600379,000
Sep 11, 20242.42002.46502.39002.39002.3900350,000
Sep 10, 20242.35002.47502.34002.44002.4400418,300
Sep 09, 20242.51002.52602.38002.39002.3900571,500
Sep 06, 20242.50002.57002.43002.51002.51001,072,800
Sep 05, 20242.40002.57002.35002.56002.56001,285,200
Sep 04, 20242.40002.44002.36002.40002.4000541,600
Sep 03, 20242.38002.49002.33002.38002.38001,413,900
Aug 30, 20242.35002.54002.34002.37002.37001,321,800
Aug 29, 20242.32002.39502.28002.29002.2900897,300
Aug 28, 20242.23002.37002.22002.32002.32001,427,800
Aug 27, 20242.30002.31002.22002.23002.2300685,600
Aug 26, 20242.28002.31002.19502.28002.28001,563,700
Aug 23, 20242.50002.50002.26002.28002.28001,266,500
Aug 22, 20242.62002.62002.47002.48002.4800801,700
Aug 21, 20242.52002.70002.50002.62002.62001,022,600
Aug 20, 20242.68002.68002.41002.52002.52001,846,700
Aug 19, 20242.75002.90002.75002.84002.84001,526,500
Aug 16, 20242.71002.78502.71002.75002.7500569,100
Aug 15, 20242.69002.82002.69002.74002.7400919,700
Aug 14, 20242.71002.73002.65002.67002.6700737,200
Aug 13, 20242.72002.84002.68002.71002.71001,073,900
Aug 12, 20242.61002.80002.60002.73002.73001,489,200
Aug 09, 20242.58002.64002.53502.60002.6000533,900
Aug 08, 20242.53002.62502.48502.61002.6100708,000
Aug 07, 20242.52002.55002.42502.48002.4800703,000
Aug 06, 20242.47002.59002.46502.49002.4900708,700
Aug 05, 20242.46002.52502.33002.49002.4900710,400
Aug 02, 20242.51002.61002.45002.58002.5800953,500
Aug 01, 20242.61002.65002.52002.59002.5900965,400
Jul 31, 20242.39002.74502.38002.68002.68001,800,900
Jul 30, 20242.49002.51002.37002.38002.3800461,200
Jul 29, 20242.55002.55002.46502.47002.4700628,300
Jul 26, 20242.40002.56502.38102.54002.5400853,000
Jul 25, 20242.38002.44002.33002.38002.3800621,400
Jul 24, 20242.38002.45002.35002.44002.4400931,700
Jul 23, 20242.28002.44002.24002.38002.38001,190,400
Jul 22, 20242.20002.29002.18502.28002.2800682,800
Jul 19, 20242.26002.26002.14002.17002.1700956,900
Jul 18, 20242.21002.32002.21002.24002.2400518,600
Jul 17, 20242.26002.37002.22002.23002.2300743,100
Jul 16, 20242.35002.35002.28002.29002.2900423,000
Jul 15, 20242.36002.36002.25002.26002.2600556,700
Jul 12, 20242.47002.48002.35002.38002.3800719,400
Jul 11, 20242.32002.43502.32002.43002.4300930,700
Jul 10, 20242.32002.38502.28002.32002.3200893,000
Jul 09, 20242.36002.40002.19002.31002.31001,591,800
Jul 08, 20242.55002.58002.34002.36002.36001,298,400
Jul 05, 20242.56002.62002.51502.57002.57001,144,100
Jul 03, 20242.51002.60502.49002.55002.55001,392,800
Jul 02, 20242.40002.50002.38002.49002.49001,228,400
Jul 01, 20242.30002.44002.27002.39002.39001,114,200
Jun 28, 20242.18002.47002.18002.37002.37002,783,700
Jun 27, 20242.32002.32002.20002.20002.2000751,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...