Singapore markets open in 35 minutes

ATRenew Inc. (RERE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2300-0.0700 (-3.04%)
At close: 03:59PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20222.31002.31002.12002.23002.2300114,933
30 Sept 20222.38402.48002.30002.30002.3000134,600
29 Sept 20222.65002.65002.38002.44002.4400118,000
28 Sept 20222.52002.70002.46302.64002.6400157,000
27 Sept 20222.67002.68002.49002.50002.5000124,800
26 Sept 20222.61002.73002.58302.60002.6000209,800
23 Sept 20222.54002.64002.53902.61002.6100109,200
22 Sept 20222.67002.79002.57002.60002.6000124,400
21 Sept 20222.70002.80002.68002.69002.6900165,900
20 Sept 20222.85002.88002.71002.74002.7400113,900
19 Sept 20222.82002.89002.71002.81002.8100208,200
16 Sept 20222.85002.88002.75002.86002.8600438,100
15 Sept 20222.93002.97002.77002.82002.8200107,200
14 Sept 20222.85002.92502.78002.90002.9000113,800
13 Sept 20222.93002.93002.83002.87002.870096,200
12 Sept 20222.94003.00002.88002.98002.9800150,200
09 Sept 20222.91002.99002.80002.92002.9200128,100
08 Sept 20222.77002.91002.73002.82002.8200237,100
07 Sept 20222.69002.80002.63702.77002.7700162,300
06 Sept 20222.86002.86002.69002.70002.7000116,200
02 Sept 20223.06003.13002.80002.88002.8800347,800
01 Sept 20223.00003.09002.92003.00003.0000303,500
31 Aug 20222.97003.09002.86002.99002.99002,069,900
30 Aug 20223.05003.15002.85002.90002.9000346,000
29 Aug 20223.13003.16003.01003.06003.0600369,400
26 Aug 20223.52003.52003.14203.15003.1500232,900
25 Aug 20223.41003.52003.24003.44003.4400468,700
24 Aug 20222.91003.55002.81003.41003.4100751,300
23 Aug 20222.79002.97002.67002.86002.8600475,900
22 Aug 20222.70003.00002.66002.80002.80001,410,400
19 Aug 20222.85002.85002.66002.73002.7300399,900
18 Aug 20222.90002.93002.75002.85002.8500388,600
17 Aug 20222.87002.93002.66002.86002.8600452,800
16 Aug 20222.69002.95002.61002.89002.8900424,200
15 Aug 20222.60002.77002.56002.70002.7000370,500
12 Aug 20222.75002.75002.60002.64002.6400279,300
11 Aug 20222.58002.75002.56002.72002.7200502,700
10 Aug 20222.61002.70002.56002.59002.590042,700
09 Aug 20222.68002.72002.55002.55002.5500139,400
08 Aug 20222.67002.85002.64002.72002.7200172,800
05 Aug 20222.74002.82002.59002.69002.6900305,200
04 Aug 20222.68002.90002.68002.72002.7200290,200
03 Aug 20222.51002.69502.51002.63002.630050,100
02 Aug 20222.54002.58002.35002.55002.5500364,700
01 Aug 20222.54002.64002.20002.51002.51004,528,800
29 Jul 20222.69002.69002.50002.54002.5400161,200
28 Jul 20222.77002.86902.60002.63002.630056,000
27 Jul 20222.60002.83002.56002.78002.7800260,700
26 Jul 20222.52002.75002.50002.60002.6000162,800
25 Jul 20222.60002.64002.45002.50002.5000172,900
22 Jul 20222.70002.74002.56002.58002.5800170,700
21 Jul 20222.74002.84902.64702.76002.7600167,900
20 Jul 20222.97003.15002.61002.73002.7300358,800
19 Jul 20222.95003.05002.90002.98002.9800168,600
18 Jul 20222.95003.15002.86002.90002.9000328,200
15 Jul 20222.71002.88002.70002.85002.8500338,800
14 Jul 20222.63002.79002.53002.73002.7300271,900
13 Jul 20222.64002.73002.58002.65002.6500167,900
12 Jul 20222.66002.79002.58002.66002.6600152,600
11 Jul 20222.81002.81002.50002.68002.6800206,800
08 Jul 20222.94003.01002.80002.83002.8300173,600
07 Jul 20222.91003.00902.88003.00003.0000159,800
06 Jul 20223.21003.26002.90002.91002.9100311,800
05 Jul 20222.96003.27002.93003.26003.2600450,600
01 Jul 20222.95003.24002.91003.00003.0000293,400
30 Jun 20222.90003.14002.88002.99002.9900343,500
29 Jun 20222.81003.07002.81002.95002.9500299,100
28 Jun 20222.91003.05002.71002.82002.8200209,100
27 Jun 20223.00003.15002.87002.93002.9300132,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...