Singapore markets close in 6 hours 9 minutes

ATRenew Inc. (RERE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2800+0.1100 (+5.07%)
At close: 04:00PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20242.20002.29002.18502.28002.2800682,800
19 Jul 20242.26002.26002.14002.17002.1700956,900
18 Jul 20242.21002.32002.21002.24002.2400518,600
17 Jul 20242.26002.37002.22002.23002.2300743,100
16 Jul 20242.35002.35002.28002.29002.2900423,000
15 Jul 20242.36002.36002.25002.26002.2600556,700
12 Jul 20242.47002.48002.35002.38002.3800719,400
11 Jul 20242.32002.43502.32002.43002.4300930,700
10 Jul 20242.32002.38502.28002.32002.3200893,000
09 Jul 20242.36002.40002.19002.31002.31001,591,800
08 Jul 20242.55002.58002.34002.36002.36001,298,400
05 Jul 20242.56002.62002.51502.57002.57001,144,100
03 Jul 20242.51002.60502.49002.55002.55001,392,800
02 Jul 20242.40002.50002.38002.49002.49001,228,400
01 Jul 20242.30002.44002.27002.39002.39001,114,200
28 Jun 20242.18002.47002.18002.37002.37002,783,700
27 Jun 20242.32002.32002.20002.20002.2000751,800
26 Jun 20242.25002.35002.20002.22002.2200805,400
25 Jun 20242.28002.29002.19002.24002.2400762,500
24 Jun 20242.24002.31002.20002.27002.2700979,300
21 Jun 20242.23002.24502.05302.23002.23002,093,600
20 Jun 20242.17002.20002.08002.09002.0900623,600
18 Jun 20242.19002.26002.06502.15002.15003,562,400
17 Jun 20242.23002.41902.18002.19002.19002,367,100
14 Jun 20242.50002.53002.11002.14002.14004,555,700
13 Jun 20242.55002.63002.53002.56002.5600734,500
12 Jun 20242.58002.62002.49502.56002.5600813,800
11 Jun 20242.50002.57002.48102.55002.5500688,200
10 Jun 20242.51002.55502.44302.52002.5200619,800
07 Jun 20242.67002.68002.51002.52002.52001,261,300
06 Jun 20242.63002.69002.55002.69002.69001,280,300
05 Jun 20242.42002.59502.42002.59002.59001,231,200
04 Jun 20242.50002.52002.40002.42002.4200869,000
03 Jun 20242.41002.55002.37002.51002.51001,429,400
31 May 20242.39002.42002.26002.31002.31001,445,800
30 May 20242.30002.44002.30002.38002.3800887,100
29 May 20242.32002.40502.27002.31002.31001,017,800
28 May 20242.35002.40002.28502.33002.33001,166,200
24 May 20242.30002.41002.26002.31002.31001,364,300
23 May 20242.40002.54002.27002.29002.29002,392,400
22 May 20242.61002.64002.46002.50002.50001,874,100
21 May 20242.67002.70002.59002.64002.6400759,800
20 May 20242.60002.79002.52002.71002.71003,667,000
17 May 20242.85002.94002.80002.83002.83001,248,600
16 May 20242.85002.93002.65102.91002.91001,600,500
15 May 20242.72003.02502.55002.79002.79003,229,700
14 May 20242.78002.94002.63002.72002.72003,002,300
13 May 20242.70002.89502.64002.78002.78002,411,600
10 May 20242.95002.96002.59002.63002.63003,112,600
09 May 20242.44003.00002.41002.89002.89004,875,600
08 May 20242.61002.63002.33002.45002.45001,219,000
07 May 20242.39002.61002.19002.52002.52002,535,000
06 May 20242.29002.38002.24002.34002.34001,498,000
03 May 20242.18002.26002.10002.26002.26001,376,200
02 May 20242.12002.15002.05002.15002.15001,064,600
01 May 20242.08002.10001.89002.07002.0700951,500
30 Apr 20242.05002.10002.03002.08002.0800669,600
29 Apr 20242.00002.09001.95002.07002.07001,144,700
26 Apr 20241.77002.00001.69001.98001.98003,416,400
25 Apr 20241.57001.62001.55001.61001.6100672,900
24 Apr 20241.60001.62001.58001.58001.58001,118,000
23 Apr 20241.53001.62001.53001.58001.58001,252,200
22 Apr 20241.60001.62001.54001.55001.5500371,500
19 Apr 20241.59001.70501.55001.58001.5800501,600
18 Apr 20241.59001.62001.54001.56001.5600476,000
17 Apr 20241.55001.60001.55001.59001.5900540,900
16 Apr 20241.72001.72001.50001.53001.53001,107,800
15 Apr 20241.73001.76001.71001.71001.7100345,800
12 Apr 20241.73001.76001.72001.74001.7400531,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...