NYSE - Delayed Quote USD

ATRenew Inc. (RERE)

Compare
2.3900 +0.0100 (+0.42%)
At close: November 15 at 4:00 PM EST
2.4600 +0.07 (+2.93%)
After hours: November 15 at 6:23 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 2.3700 2.4100 2.3600 2.3900 2.3900 167,300
Nov 14, 2024 2.4000 2.4100 2.3500 2.3800 2.3800 261,400
Nov 13, 2024 2.4300 2.4500 2.3000 2.4100 2.4100 426,200
Nov 12, 2024 2.4800 2.5200 2.4300 2.4300 2.4300 569,800
Nov 11, 2024 2.5800 2.6250 2.5550 2.5600 2.5600 319,900
Nov 8, 2024 2.5800 2.6000 2.5200 2.5500 2.5500 480,400
Nov 7, 2024 2.5000 2.6550 2.5000 2.6400 2.6400 621,800
Nov 6, 2024 2.4100 2.4500 2.3400 2.4400 2.4400 615,800
Nov 5, 2024 2.4200 2.4950 2.4000 2.4600 2.4600 410,100
Nov 4, 2024 2.3900 2.4450 2.3450 2.3500 2.3500 672,800
Nov 1, 2024 2.3700 2.4250 2.3700 2.4000 2.4000 494,700
Oct 31, 2024 2.4500 2.4650 2.3600 2.3800 2.3800 1,256,700
Oct 30, 2024 2.5400 2.5400 2.4300 2.4700 2.4700 548,600
Oct 29, 2024 2.6500 2.6500 2.5400 2.5600 2.5600 418,600
Oct 28, 2024 2.5700 2.6500 2.5400 2.6200 2.6200 831,400
Oct 25, 2024 2.5300 2.5950 2.5000 2.5800 2.5800 689,800
Oct 24, 2024 2.5600 2.5900 2.5100 2.5200 2.5200 652,700
Oct 23, 2024 2.6300 2.6900 2.5800 2.5900 2.5900 848,700
Oct 22, 2024 2.5400 2.7700 2.5100 2.6200 2.6200 891,900
Oct 21, 2024 2.5700 2.6200 2.4700 2.5100 2.5100 876,200
Oct 18, 2024 2.5900 2.6600 2.5750 2.6100 2.6100 554,200
Oct 17, 2024 2.5900 2.5900 2.4700 2.5100 2.5100 913,500
Oct 16, 2024 2.5600 2.6800 2.5500 2.6300 2.6300 686,600
Oct 15, 2024 2.6800 2.6800 2.5400 2.5500 2.5500 1,105,900
Oct 14, 2024 2.7600 2.7700 2.6800 2.7300 2.7300 741,700
Oct 11, 2024 2.7000 2.8400 2.6650 2.7800 2.7800 835,300
Oct 10, 2024 2.7000 2.7950 2.6200 2.7600 2.7600 1,335,600
Oct 9, 2024 2.6900 2.7200 2.5870 2.6900 2.6900 686,200
Oct 8, 2024 2.7200 2.7650 2.5800 2.7200 2.7200 1,038,500
Oct 7, 2024 2.9900 2.9900 2.7800 2.9200 2.9200 1,374,900
Oct 4, 2024 2.9100 3.0000 2.8200 2.9900 2.9900 1,841,200
Oct 3, 2024 2.7900 2.8700 2.7200 2.8300 2.8300 899,900
Oct 2, 2024 2.9700 3.1850 2.8150 2.9000 2.9000 3,959,400
Oct 1, 2024 2.7900 2.9200 2.6900 2.8300 2.8300 1,318,500
Sep 30, 2024 2.8500 2.9000 2.6200 2.7800 2.7800 4,394,100
Sep 27, 2024 2.5600 2.5900 2.4800 2.5300 2.5300 2,211,500
Sep 26, 2024 2.3200 2.4900 2.2600 2.4800 2.4800 3,830,600
Sep 25, 2024 2.1700 2.2200 2.1700 2.1900 2.1900 704,700
Sep 24, 2024 2.3500 2.3500 2.1200 2.2000 2.2000 3,628,500
Sep 23, 2024 2.2100 2.2810 2.2000 2.2100 2.2100 510,900
Sep 20, 2024 2.1800 2.2160 2.1600 2.2000 2.2000 811,700
Sep 19, 2024 2.3100 2.3400 2.1600 2.1900 2.1900 1,532,600
Sep 18, 2024 2.3600 2.3750 2.2650 2.2800 2.2800 507,300
Sep 17, 2024 2.3400 2.4050 2.3220 2.3600 2.3600 321,600
Sep 16, 2024 2.3600 2.4100 2.3350 2.3400 2.3400 342,700
Sep 13, 2024 2.3500 2.4100 2.3200 2.3700 2.3700 558,600
Sep 12, 2024 2.3700 2.4250 2.3500 2.3600 2.3600 379,000
Sep 11, 2024 2.4200 2.4650 2.3900 2.3900 2.3900 350,000
Sep 10, 2024 2.3500 2.4750 2.3400 2.4400 2.4400 418,300
Sep 9, 2024 2.5100 2.5260 2.3800 2.3900 2.3900 571,500
Sep 6, 2024 2.5000 2.5700 2.4300 2.5100 2.5100 1,072,800
Sep 5, 2024 2.4000 2.5700 2.3500 2.5600 2.5600 1,285,200
Sep 4, 2024 2.4000 2.4400 2.3600 2.4000 2.4000 541,600
Sep 3, 2024 2.3800 2.4900 2.3300 2.3800 2.3800 1,413,900
Aug 30, 2024 2.3500 2.5400 2.3400 2.3700 2.3700 1,321,800
Aug 29, 2024 2.3200 2.3950 2.2800 2.2900 2.2900 897,300
Aug 28, 2024 2.2300 2.3700 2.2200 2.3200 2.3200 1,427,800
Aug 27, 2024 2.3000 2.3100 2.2200 2.2300 2.2300 685,600
Aug 26, 2024 2.2800 2.3100 2.1950 2.2800 2.2800 1,563,700
Aug 23, 2024 2.5000 2.5000 2.2600 2.2800 2.2800 1,266,500
Aug 22, 2024 2.6200 2.6200 2.4700 2.4800 2.4800 801,700
Aug 21, 2024 2.5200 2.7000 2.5000 2.6200 2.6200 1,022,600
Aug 20, 2024 2.6800 2.6800 2.4100 2.5200 2.5200 1,846,700
Aug 19, 2024 2.7500 2.9000 2.7500 2.8400 2.8400 1,526,500
Aug 16, 2024 2.7100 2.7850 2.7100 2.7500 2.7500 569,100
Aug 15, 2024 2.6900 2.8200 2.6900 2.7400 2.7400 919,700
Aug 14, 2024 2.7100 2.7300 2.6500 2.6700 2.6700 737,200
Aug 13, 2024 2.7200 2.8400 2.6800 2.7100 2.7100 1,073,900
Aug 12, 2024 2.6100 2.8000 2.6000 2.7300 2.7300 1,489,200
Aug 9, 2024 2.5800 2.6400 2.5350 2.6000 2.6000 533,900
Aug 8, 2024 2.5300 2.6250 2.4850 2.6100 2.6100 708,000
Aug 7, 2024 2.5200 2.5500 2.4250 2.4800 2.4800 703,000
Aug 6, 2024 2.4700 2.5900 2.4650 2.4900 2.4900 708,700
Aug 5, 2024 2.4600 2.5250 2.3300 2.4900 2.4900 710,400
Aug 2, 2024 2.5100 2.6100 2.4500 2.5800 2.5800 953,500
Aug 1, 2024 2.6100 2.6500 2.5200 2.5900 2.5900 965,400
Jul 31, 2024 2.3900 2.7450 2.3800 2.6800 2.6800 1,800,900
Jul 30, 2024 2.4900 2.5100 2.3700 2.3800 2.3800 461,200
Jul 29, 2024 2.5500 2.5500 2.4650 2.4700 2.4700 628,300
Jul 26, 2024 2.4000 2.5650 2.3810 2.5400 2.5400 853,000
Jul 25, 2024 2.3800 2.4400 2.3300 2.3800 2.3800 621,400
Jul 24, 2024 2.3800 2.4500 2.3500 2.4400 2.4400 931,700
Jul 23, 2024 2.2800 2.4400 2.2400 2.3800 2.3800 1,190,400
Jul 22, 2024 2.2000 2.2900 2.1850 2.2800 2.2800 682,800
Jul 19, 2024 2.2600 2.2600 2.1400 2.1700 2.1700 956,900
Jul 18, 2024 2.2100 2.3200 2.2100 2.2400 2.2400 518,600
Jul 17, 2024 2.2600 2.3700 2.2200 2.2300 2.2300 743,100
Jul 16, 2024 2.3500 2.3500 2.2800 2.2900 2.2900 423,000
Jul 15, 2024 2.3600 2.3600 2.2500 2.2600 2.2600 556,700
Jul 12, 2024 2.4700 2.4800 2.3500 2.3800 2.3800 719,400
Jul 11, 2024 2.3200 2.4350 2.3200 2.4300 2.4300 930,700
Jul 10, 2024 2.3200 2.3850 2.2800 2.3200 2.3200 893,000
Jul 9, 2024 2.3600 2.4000 2.1900 2.3100 2.3100 1,591,800
Jul 8, 2024 2.5500 2.5800 2.3400 2.3600 2.3600 1,298,400
Jul 5, 2024 2.5600 2.6200 2.5150 2.5700 2.5700 1,144,100
Jul 3, 2024 2.5100 2.6050 2.4900 2.5500 2.5500 1,392,800
Jul 2, 2024 2.4000 2.5000 2.3800 2.4900 2.4900 1,228,400
Jul 1, 2024 2.3000 2.4400 2.2700 2.3900 2.3900 1,114,200
Jun 28, 2024 2.1800 2.4700 2.1800 2.3700 2.3700 2,783,700
Jun 27, 2024 2.3200 2.3200 2.2000 2.2000 2.2000 751,800
Jun 26, 2024 2.2500 2.3500 2.2000 2.2200 2.2200 805,400
Jun 25, 2024 2.2800 2.2900 2.1900 2.2400 2.2400 762,500
Jun 24, 2024 2.2400 2.3100 2.2000 2.2700 2.2700 979,300
Jun 21, 2024 2.2300 2.2450 2.0530 2.2300 2.2300 2,093,600
Jun 20, 2024 2.1700 2.2000 2.0800 2.0900 2.0900 623,600
Jun 18, 2024 2.1900 2.2600 2.0650 2.1500 2.1500 3,562,400
Jun 17, 2024 2.2300 2.4190 2.1800 2.1900 2.1900 2,367,100
Jun 14, 2024 2.5000 2.5300 2.1100 2.1400 2.1400 4,555,700
Jun 13, 2024 2.5500 2.6300 2.5300 2.5600 2.5600 734,500
Jun 12, 2024 2.5800 2.6200 2.4950 2.5600 2.5600 813,800
Jun 11, 2024 2.5000 2.5700 2.4810 2.5500 2.5500 688,200
Jun 10, 2024 2.5100 2.5550 2.4430 2.5200 2.5200 619,800
Jun 7, 2024 2.6700 2.6800 2.5100 2.5200 2.5200 1,261,300
Jun 6, 2024 2.6300 2.6900 2.5500 2.6900 2.6900 1,280,300
Jun 5, 2024 2.4200 2.5950 2.4200 2.5900 2.5900 1,231,200
Jun 4, 2024 2.5000 2.5200 2.4000 2.4200 2.4200 869,000
Jun 3, 2024 2.4100 2.5500 2.3700 2.5100 2.5100 1,429,400
May 31, 2024 2.3900 2.4200 2.2600 2.3100 2.3100 1,445,800
May 30, 2024 2.3000 2.4400 2.3000 2.3800 2.3800 887,100
May 29, 2024 2.3200 2.4050 2.2700 2.3100 2.3100 1,017,800
May 28, 2024 2.3500 2.4000 2.2850 2.3300 2.3300 1,166,200
May 24, 2024 2.3000 2.4100 2.2600 2.3100 2.3100 1,364,300
May 23, 2024 2.4000 2.5400 2.2700 2.2900 2.2900 2,392,400
May 22, 2024 2.6100 2.6400 2.4600 2.5000 2.5000 1,874,100
May 21, 2024 2.6700 2.7000 2.5900 2.6400 2.6400 759,800
May 20, 2024 2.6000 2.7900 2.5200 2.7100 2.7100 3,667,000
May 17, 2024 2.8500 2.9400 2.8000 2.8300 2.8300 1,248,600
May 16, 2024 2.8500 2.9300 2.6510 2.9100 2.9100 1,600,500
May 15, 2024 2.7200 3.0250 2.5500 2.7900 2.7900 3,229,700
May 14, 2024 2.7800 2.9400 2.6300 2.7200 2.7200 3,002,300
May 13, 2024 2.7000 2.8950 2.6400 2.7800 2.7800 2,411,600
May 10, 2024 2.9500 2.9600 2.5900 2.6300 2.6300 3,112,600
May 9, 2024 2.4400 3.0000 2.4100 2.8900 2.8900 4,875,600
May 8, 2024 2.6100 2.6300 2.3300 2.4500 2.4500 1,219,000
May 7, 2024 2.3900 2.6100 2.1900 2.5200 2.5200 2,535,000
May 6, 2024 2.2900 2.3800 2.2400 2.3400 2.3400 1,498,000
May 3, 2024 2.1800 2.2600 2.1000 2.2600 2.2600 1,376,200
May 2, 2024 2.1200 2.1500 2.0500 2.1500 2.1500 1,064,600
May 1, 2024 2.0800 2.1000 1.8900 2.0700 2.0700 951,500
Apr 30, 2024 2.0500 2.1000 2.0300 2.0800 2.0800 669,600
Apr 29, 2024 2.0000 2.0900 1.9500 2.0700 2.0700 1,144,700
Apr 26, 2024 1.7700 2.0000 1.6900 1.9800 1.9800 3,416,400
Apr 25, 2024 1.5700 1.6200 1.5500 1.6100 1.6100 672,900
Apr 24, 2024 1.6000 1.6200 1.5800 1.5800 1.5800 1,118,000
Apr 23, 2024 1.5300 1.6200 1.5300 1.5800 1.5800 1,252,200
Apr 22, 2024 1.6000 1.6200 1.5400 1.5500 1.5500 371,500
Apr 19, 2024 1.5900 1.7050 1.5500 1.5800 1.5800 501,600
Apr 18, 2024 1.5900 1.6200 1.5400 1.5600 1.5600 476,000
Apr 17, 2024 1.5500 1.6000 1.5500 1.5900 1.5900 540,900
Apr 16, 2024 1.7200 1.7200 1.5000 1.5300 1.5300 1,107,800
Apr 15, 2024 1.7300 1.7600 1.7100 1.7100 1.7100 345,800
Apr 12, 2024 1.7300 1.7600 1.7200 1.7400 1.7400 531,000
Apr 11, 2024 1.6800 1.7500 1.6800 1.7300 1.7300 523,400
Apr 10, 2024 1.7200 1.7390 1.6600 1.7100 1.7100 578,100
Apr 9, 2024 1.6700 1.7200 1.6700 1.7000 1.7000 703,600
Apr 8, 2024 1.6600 1.7000 1.6100 1.6900 1.6900 869,200
Apr 5, 2024 1.7500 1.7900 1.6200 1.6600 1.6600 557,900
Apr 4, 2024 1.8100 1.8500 1.7400 1.7500 1.7500 312,700
Apr 3, 2024 1.8400 1.8600 1.7900 1.7900 1.7900 320,200
Apr 2, 2024 1.8200 1.8700 1.7900 1.8500 1.8500 505,200
Apr 1, 2024 1.7600 1.8700 1.7500 1.8400 1.8400 660,600
Mar 28, 2024 1.6500 1.7600 1.6500 1.7600 1.7600 560,800
Mar 27, 2024 1.6200 1.6700 1.6140 1.6500 1.6500 205,300
Mar 26, 2024 1.6100 1.6750 1.6010 1.6500 1.6500 258,300
Mar 25, 2024 1.6700 1.7050 1.6000 1.6300 1.6300 321,500
Mar 22, 2024 1.7600 1.8100 1.6200 1.6700 1.6700 940,700
Mar 21, 2024 1.8300 1.8400 1.7800 1.8000 1.8000 475,800
Mar 20, 2024 1.8000 1.8400 1.7700 1.8300 1.8300 468,600
Mar 19, 2024 1.8200 1.8400 1.7000 1.8400 1.8400 589,100
Mar 18, 2024 1.7100 1.9200 1.6950 1.8100 1.8100 1,592,100
Mar 15, 2024 1.6900 1.7500 1.6600 1.6800 1.6800 1,259,900
Mar 14, 2024 1.5900 1.7400 1.5400 1.6800 1.6800 1,998,800
Mar 13, 2024 1.4600 1.6400 1.4400 1.5900 1.5900 2,234,400
Mar 12, 2024 1.5600 1.7000 1.3700 1.5100 1.5100 16,112,600
Mar 11, 2024 1.1500 1.1900 1.1500 1.1900 1.1900 213,400
Mar 8, 2024 1.1300 1.1600 1.1300 1.1400 1.1400 146,100
Mar 7, 2024 1.1300 1.1600 1.1100 1.1400 1.1400 90,100
Mar 6, 2024 1.1400 1.1800 1.1400 1.1500 1.1500 111,600
Mar 5, 2024 1.1600 1.1750 1.1300 1.1500 1.1500 95,700
Mar 4, 2024 1.2000 1.2000 1.1600 1.1700 1.1700 163,600
Mar 1, 2024 1.1600 1.2000 1.1600 1.1700 1.1700 109,800
Feb 29, 2024 1.1500 1.2100 1.1500 1.1800 1.1800 123,400
Feb 28, 2024 1.1800 1.2000 1.1600 1.1700 1.1700 115,700
Feb 27, 2024 1.1800 1.2100 1.1800 1.2000 1.2000 142,900
Feb 26, 2024 1.1900 1.2330 1.1700 1.2000 1.2000 145,100
Feb 23, 2024 1.2000 1.2100 1.1400 1.1600 1.1600 396,500
Feb 22, 2024 1.1100 1.1300 1.1100 1.1200 1.1200 121,100
Feb 21, 2024 1.1200 1.1400 1.1000 1.1000 1.1000 147,900
Feb 20, 2024 1.1000 1.1300 1.1000 1.1200 1.1200 134,200
Feb 16, 2024 1.1100 1.1400 1.0900 1.1000 1.1000 158,700
Feb 15, 2024 1.0700 1.1300 1.0700 1.1100 1.1100 133,600
Feb 14, 2024 1.0800 1.1100 1.0800 1.0900 1.0900 123,200
Feb 13, 2024 1.0700 1.1200 1.0700 1.1000 1.1000 160,800
Feb 12, 2024 1.0800 1.1200 1.0800 1.1000 1.1000 140,300
Feb 9, 2024 1.0900 1.1000 1.0600 1.0900 1.0900 103,700
Feb 8, 2024 1.1200 1.1400 1.1000 1.1000 1.1000 176,100
Feb 7, 2024 1.0900 1.1410 1.0900 1.1200 1.1200 189,700
Feb 6, 2024 1.0600 1.1300 1.0200 1.1200 1.1200 304,400
Feb 5, 2024 1.0800 1.0800 1.0100 1.0300 1.0300 178,300
Feb 2, 2024 1.0700 1.0800 1.0600 1.0700 1.0700 117,500
Feb 1, 2024 1.0800 1.1100 1.0700 1.0800 1.0800 270,900
Jan 31, 2024 1.0900 1.1150 1.0600 1.0800 1.0800 295,800
Jan 30, 2024 1.1400 1.1500 1.0600 1.1000 1.1000 353,200
Jan 29, 2024 1.2100 1.2400 1.1400 1.1400 1.1400 354,800
Jan 26, 2024 1.1900 1.2300 1.1700 1.2300 1.2300 212,800
Jan 25, 2024 1.3000 1.3000 1.1800 1.1800 1.1800 140,100
Jan 24, 2024 1.2200 1.2560 1.2200 1.2200 1.2200 213,900
Jan 23, 2024 1.2800 1.2800 1.2200 1.2200 1.2200 227,100
Jan 22, 2024 1.1700 1.2500 1.1700 1.2100 1.2100 184,400
Jan 19, 2024 1.3100 1.3200 1.2000 1.2200 1.2200 228,500
Jan 18, 2024 1.3000 1.3200 1.1600 1.2700 1.2700 281,400
Jan 17, 2024 1.2600 1.3100 1.2380 1.3000 1.3000 355,400
Jan 16, 2024 1.4000 1.4000 1.2600 1.2800 1.2800 289,100
Jan 12, 2024 1.4500 1.4580 1.4100 1.4200 1.4200 133,700
Jan 11, 2024 1.5000 1.5200 1.4500 1.4500 1.4500 100,600
Jan 10, 2024 1.5500 1.5600 1.5000 1.5000 1.5000 109,300
Jan 9, 2024 1.5800 1.6000 1.5500 1.5500 1.5500 177,400
Jan 8, 2024 1.6100 1.6300 1.5700 1.6000 1.6000 200,200
Jan 5, 2024 1.6500 1.6600 1.5900 1.6200 1.6200 145,100
Jan 4, 2024 1.7400 1.7600 1.6400 1.6700 1.6700 143,600
Jan 3, 2024 1.7800 1.7800 1.7200 1.7600 1.7600 142,300
Jan 2, 2024 1.8900 1.9000 1.7100 1.7400 1.7400 227,300
Dec 29, 2023 1.8700 1.9500 1.8400 1.9200 1.9200 317,100
Dec 28, 2023 1.8100 1.9900 1.7920 1.8900 1.8900 559,400
Dec 27, 2023 1.7800 1.8500 1.7600 1.8100 1.8100 348,500
Dec 26, 2023 1.7700 1.8200 1.7100 1.7800 1.7800 456,100
Dec 22, 2023 1.7800 1.8000 1.6700 1.8000 1.8000 558,500
Dec 21, 2023 1.7300 1.8100 1.7100 1.7700 1.7700 479,700
Dec 20, 2023 1.6700 1.8100 1.6660 1.7600 1.7600 493,600
Dec 19, 2023 1.7000 1.8000 1.6100 1.7300 1.7300 453,100
Dec 18, 2023 1.6800 1.7800 1.6200 1.7300 1.7300 623,800
Dec 15, 2023 1.7100 1.7400 1.6200 1.7100 1.7100 501,600
Dec 14, 2023 1.6000 1.6850 1.5700 1.6700 1.6700 379,800
Dec 13, 2023 1.5400 1.6800 1.5400 1.6200 1.6200 188,900
Dec 12, 2023 1.6000 1.6000 1.5500 1.6000 1.6000 353,100
Dec 11, 2023 1.5600 1.6500 1.5400 1.5700 1.5700 1,954,100
Dec 8, 2023 1.6500 1.7000 1.6000 1.6000 1.6000 200,200
Dec 7, 2023 1.5700 1.6500 1.5700 1.6300 1.6300 168,600
Dec 6, 2023 1.6700 1.7000 1.5800 1.6100 1.6100 134,300
Dec 5, 2023 1.7000 1.7400 1.6600 1.6900 1.6900 217,800
Dec 4, 2023 1.7500 1.7680 1.6500 1.7400 1.7400 128,700
Dec 1, 2023 1.7600 1.7900 1.7200 1.7700 1.7700 392,900
Nov 30, 2023 1.7100 1.8500 1.7100 1.7900 1.7900 641,600
Nov 29, 2023 1.7500 1.8010 1.7300 1.7400 1.7400 481,800
Nov 28, 2023 1.7500 1.8000 1.7300 1.7800 1.7800 273,800
Nov 27, 2023 1.7500 1.8200 1.7300 1.7700 1.7700 329,100
Nov 24, 2023 1.7100 1.8100 1.7100 1.7800 1.7800 359,100
Nov 22, 2023 1.8500 1.8800 1.6600 1.7100 1.7100 247,800
Nov 21, 2023 1.7800 1.8500 1.7400 1.8000 1.8000 332,600
Nov 20, 2023 1.6800 1.7900 1.6800 1.7600 1.7600 291,300
Nov 17, 2023 1.7000 1.7300 1.6400 1.6600 1.6600 160,400
Nov 16, 2023 1.6800 1.7690 1.6300 1.7100 1.7100 206,000

Related Tickers