Singapore markets closed

ATRenew Inc. (RERE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.0200+0.1500 (+5.23%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20222.95003.13002.84003.02003.0200438,600
23 Jun 20223.01003.06002.85002.87002.8700118,900
22 Jun 20222.82003.00002.82002.99002.9900181,600
21 Jun 20222.95003.00002.79002.81002.8100257,500
17 Jun 20222.66002.90002.66002.90002.9000369,100
16 Jun 20222.87002.87002.55002.69002.6900104,800
15 Jun 20223.03003.18002.72002.73002.7300174,400
14 Jun 20222.87003.10002.81003.00003.0000265,700
13 Jun 20222.93003.02002.75002.77002.7700148,700
10 Jun 20222.90003.12002.90003.04003.0400173,900
09 Jun 20223.08003.15002.93102.97002.9700207,100
08 Jun 20223.35003.40003.05003.15003.1500362,600
07 Jun 20223.00003.25002.90003.23003.2300231,300
06 Jun 20222.98003.19002.91802.99002.9900267,500
03 Jun 20222.89003.03002.80002.87002.8700137,000
02 Jun 20222.68003.20002.68003.03003.0300829,200
01 Jun 20223.01003.01702.70002.71002.7100283,800
31 May 20223.01003.09002.75003.00003.0000338,700
27 May 20222.84003.04002.76603.00003.0000499,300
26 May 20223.21003.30002.70002.83002.8300552,300
25 May 20222.73003.21002.73003.19003.1900486,500
24 May 20222.72002.80002.45002.74002.7400384,600
23 May 20222.95003.01002.70002.73002.7300185,400
20 May 20222.90003.13002.76003.02003.0200301,000
19 May 20222.54002.87002.54002.87002.8700346,600
18 May 20222.50002.69002.50002.57002.5700258,100
17 May 20222.56002.70002.40002.46002.4600285,400
16 May 20222.49002.70002.38002.42002.4200262,400
13 May 20222.40002.69002.40002.53002.5300520,800
12 May 20222.36002.77002.35002.36002.3600391,200
11 May 20222.63002.77002.38002.43002.4300253,500
10 May 20222.67002.88002.51002.53002.5300360,700
09 May 20222.64002.75002.54002.61002.6100208,100
06 May 20222.97003.01002.65002.75002.7500333,500
05 May 20222.88002.99002.67002.93002.9300446,800
04 May 20222.75002.82002.59002.82002.8200292,000
03 May 20222.72002.90002.66002.71002.7100240,400
02 May 20222.78003.00002.55002.70002.7000493,700
29 Apr 20222.84003.47002.79002.84002.84002,114,500
28 Apr 20222.60002.80902.40002.62002.6200395,700
27 Apr 20222.56002.79002.51002.54002.5400223,900
26 Apr 20222.73002.77002.48002.49002.4900270,900
25 Apr 20222.59002.81002.56002.74002.7400317,100
22 Apr 20222.72002.84002.61002.64002.6400333,200
21 Apr 20223.01003.07002.63002.67002.6700378,200
20 Apr 20222.80003.22002.72003.03003.0300798,300
19 Apr 20222.63002.85002.56002.79002.7900336,100
18 Apr 20222.65002.78002.35102.69002.69001,108,300
14 Apr 20223.15003.29802.58002.62002.62001,258,000
13 Apr 20223.24003.31003.06003.17003.1700284,900
12 Apr 20223.71003.72003.09003.10003.1000724,700
11 Apr 20224.28004.49003.32003.37003.3700913,900
08 Apr 20223.87004.37003.85004.33004.3300540,700
07 Apr 20223.88004.12003.76003.85003.8500401,200
06 Apr 20224.14004.21003.79503.89003.8900639,500
05 Apr 20224.33004.39004.05104.16004.1600310,300
04 Apr 20224.03004.36004.01004.33004.3300446,500
01 Apr 20223.65003.93003.56003.92003.9200501,600
31 Mar 20223.63003.63003.32303.54003.5400389,500
30 Mar 20223.79003.86003.50003.63003.6300661,500
29 Mar 20223.84003.90003.62003.82003.8200402,800
28 Mar 20223.65003.89003.56003.75003.7500700,900
25 Mar 20223.48003.80003.37003.63003.63001,029,600
24 Mar 20223.54003.69003.49003.55003.5500309,700
23 Mar 20223.64003.69003.39003.53003.5300715,000
22 Mar 20223.45003.69003.30003.69003.6900895,000
21 Mar 20223.30003.54003.15003.42003.4200644,100
18 Mar 20222.80003.44002.75003.42003.42001,263,800
17 Mar 20223.01003.03002.67002.90002.9000514,100
16 Mar 20222.94403.05002.44002.99002.99001,661,300
15 Mar 20222.30002.66002.25002.37002.37001,179,200
14 Mar 20223.10003.18002.41002.42002.42001,007,200
11 Mar 20223.55003.67003.17003.25003.2500500,300
10 Mar 20224.05004.13003.49003.54003.5400584,200
09 Mar 20223.56003.89003.56003.78003.7800555,200
08 Mar 20223.43003.57003.30003.46003.4600158,800
07 Mar 20223.64003.71003.40003.44003.4400271,400
04 Mar 20223.83003.96003.65003.71003.7100413,100
03 Mar 20224.00004.14003.82503.84003.8400643,800
02 Mar 20224.01004.20003.94004.02004.0200696,000
01 Mar 20224.44004.51004.17004.17004.1700296,900
28 Feb 20224.39004.54004.33004.46004.4600357,300
25 Feb 20224.54004.69004.37004.39004.3900313,400
24 Feb 20224.23004.62004.18004.55004.5500721,100
23 Feb 20224.68004.90004.42004.42004.4200586,100
22 Feb 20224.89005.07004.59004.62004.6200363,600
18 Feb 20224.87005.01004.67004.93004.9300470,900
17 Feb 20224.86005.09004.85004.91004.9100435,700
16 Feb 20225.09005.15004.85004.91004.9100405,000
15 Feb 20225.04005.24005.00005.16005.1600497,100
14 Feb 20225.05005.22004.89004.95004.9500365,600
11 Feb 20225.35005.45005.02005.03005.0300544,300
10 Feb 20225.59005.80005.37005.38005.3800543,400
09 Feb 20225.80006.00005.52005.63005.6300659,300
08 Feb 20225.78005.90005.60005.70005.7000439,700
07 Feb 20225.83006.09005.69005.69005.6900441,300
04 Feb 20225.85005.98005.82005.83005.8300264,100
03 Feb 20225.99006.06005.77005.85005.8500295,600
02 Feb 20226.39006.71005.93006.00006.0000725,300
01 Feb 20226.41006.58006.11006.31006.3100567,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...