Singapore markets closed

ATRenew Inc. (RERE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.7450+0.0150 (+0.87%)
As of 11:49AM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20241.73001.75001.72001.74501.7450381,703
11 Apr 20241.68001.75001.68001.73001.7300523,400
10 Apr 20241.72001.73901.66001.71001.7100578,100
09 Apr 20241.67001.72001.67001.70001.7000703,600
08 Apr 20241.66001.70001.61001.69001.6900869,200
05 Apr 20241.75001.79001.62001.66001.6600557,900
04 Apr 20241.81001.85001.74001.75001.7500312,700
03 Apr 20241.84001.86001.79001.79001.7900320,200
02 Apr 20241.82001.87001.79001.85001.8500505,200
01 Apr 20241.76001.87001.75001.84001.8400660,600
28 Mar 20241.65001.76001.65001.76001.7600560,800
27 Mar 20241.62001.67001.61401.65001.6500205,300
26 Mar 20241.61001.67501.60101.65001.6500258,300
25 Mar 20241.67001.70501.60001.63001.6300321,500
22 Mar 20241.76001.81001.62001.67001.6700940,700
21 Mar 20241.83001.84001.78001.80001.8000475,800
20 Mar 20241.80001.84001.77001.83001.8300468,600
19 Mar 20241.82001.84001.70001.84001.8400589,100
18 Mar 20241.71001.92001.69501.81001.81001,592,100
15 Mar 20241.69001.75001.66001.68001.68001,259,900
14 Mar 20241.59001.74001.54001.68001.68001,998,800
13 Mar 20241.46001.64001.44001.59001.59002,234,400
12 Mar 20241.56001.70001.37001.51001.510016,112,600
11 Mar 20241.15001.19001.15001.19001.1900213,400
08 Mar 20241.13001.16001.13001.14001.1400146,100
07 Mar 20241.13001.16001.11001.14001.140090,100
06 Mar 20241.14001.18001.14001.15001.1500111,600
05 Mar 20241.16001.17501.13001.15001.150095,700
04 Mar 20241.20001.20001.16001.17001.1700163,600
01 Mar 20241.16001.20001.16001.17001.1700109,800
29 Feb 20241.15001.21001.15001.18001.1800123,400
28 Feb 20241.18001.20001.16001.17001.1700115,700
27 Feb 20241.18001.21001.18001.20001.2000142,900
26 Feb 20241.19001.23301.17001.20001.2000145,100
23 Feb 20241.20001.21001.14001.16001.1600396,500
22 Feb 20241.11001.13001.11001.12001.1200121,100
21 Feb 20241.12001.14001.10001.10001.1000147,900
20 Feb 20241.10001.13001.10001.12001.1200134,200
16 Feb 20241.11001.14001.09001.10001.1000158,700
15 Feb 20241.07001.13001.07001.11001.1100133,600
14 Feb 20241.08001.11001.08001.09001.0900123,200
13 Feb 20241.07001.12001.07001.10001.1000160,800
12 Feb 20241.08001.12001.08001.10001.1000140,300
09 Feb 20241.09001.10001.06001.09001.0900103,700
08 Feb 20241.12001.14001.10001.10001.1000176,100
07 Feb 20241.09001.14101.09001.12001.1200189,700
06 Feb 20241.06001.13001.02001.12001.1200304,400
05 Feb 20241.08001.08001.01001.03001.0300178,300
02 Feb 20241.07001.08001.06001.07001.0700117,500
01 Feb 20241.08001.11001.07001.08001.0800270,900
31 Jan 20241.09001.11501.06001.08001.0800295,800
30 Jan 20241.14001.15001.06001.10001.1000353,200
29 Jan 20241.21001.24001.14001.14001.1400354,800
26 Jan 20241.19001.23001.17001.23001.2300212,800
25 Jan 20241.30001.30001.18001.18001.1800140,100
24 Jan 20241.22001.25601.22001.22001.2200213,900
23 Jan 20241.28001.28001.22001.22001.2200227,100
22 Jan 20241.17001.25001.17001.21001.2100184,400
19 Jan 20241.31001.32001.20001.22001.2200228,500
18 Jan 20241.30001.32001.16001.27001.2700281,400
17 Jan 20241.26001.31001.23801.30001.3000355,400
16 Jan 20241.40001.40001.26001.28001.2800289,100
12 Jan 20241.45001.45801.41001.42001.4200133,700
11 Jan 20241.50001.52001.45001.45001.4500100,600
10 Jan 20241.55001.56001.50001.50001.5000109,300
09 Jan 20241.58001.60001.55001.55001.5500177,400
08 Jan 20241.61001.63001.57001.60001.6000200,200
05 Jan 20241.65001.66001.59001.62001.6200145,100
04 Jan 20241.74001.76001.64001.67001.6700143,600
03 Jan 20241.78001.78001.72001.76001.7600142,300
02 Jan 20241.89001.90001.71001.74001.7400227,300
29 Dec 20231.87001.95001.84001.92001.9200317,100
28 Dec 20231.81001.99001.79201.89001.8900559,400
27 Dec 20231.78001.85001.76001.81001.8100348,500
26 Dec 20231.77001.82001.71001.78001.7800456,100
22 Dec 20231.78001.80001.67001.80001.8000558,500
21 Dec 20231.73001.81001.71001.77001.7700479,700
20 Dec 20231.67001.81001.66601.76001.7600493,600
19 Dec 20231.70001.80001.61001.73001.7300453,100
18 Dec 20231.68001.78001.62001.73001.7300623,800
15 Dec 20231.71001.74001.62001.71001.7100501,600
14 Dec 20231.60001.68501.57001.67001.6700379,800
13 Dec 20231.54001.68001.54001.62001.6200188,900
12 Dec 20231.60001.60001.55001.60001.6000353,100
11 Dec 20231.56001.65001.54001.57001.57001,954,100
08 Dec 20231.65001.70001.60001.60001.6000200,200
07 Dec 20231.57001.65001.57001.63001.6300168,600
06 Dec 20231.67001.70001.58001.61001.6100134,300
05 Dec 20231.70001.74001.66001.69001.6900217,800
04 Dec 20231.75001.76801.65001.74001.7400128,700
01 Dec 20231.76001.79001.72001.77001.7700392,900
30 Nov 20231.71001.85001.71001.79001.7900641,600
29 Nov 20231.75001.80101.73001.74001.7400481,800
28 Nov 20231.75001.80001.73001.78001.7800273,800
27 Nov 20231.75001.82001.73001.77001.7700329,100
24 Nov 20231.71001.81001.71001.78001.7800359,100
22 Nov 20231.85001.88001.66001.71001.7100247,800
21 Nov 20231.78001.85001.74001.80001.8000332,600
20 Nov 20231.68001.79001.68001.76001.7600291,300
17 Nov 20231.70001.73001.64001.66001.6600160,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...