Singapore markets closed

ATRenew Inc. (RERE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2800+0.0200 (+0.88%)
At close: 04:00PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20232.28002.40002.23002.28002.2800177,100
28 Sept 20232.23002.32002.07002.26002.2600179,300
27 Sept 20232.00002.23001.93502.20002.2000206,000
26 Sept 20232.02002.07001.93001.98001.9800107,600
25 Sept 20231.96002.04001.94001.99001.990098,600
22 Sept 20231.94002.04001.88002.01002.0100128,900
21 Sept 20232.01002.05001.81001.84001.8400250,700
20 Sept 20232.03002.09001.95001.98001.9800127,700
19 Sept 20232.03002.11202.01002.03002.030099,900
18 Sept 20232.01002.12002.00002.03002.0300114,400
15 Sept 20232.05002.14502.03002.04002.0400163,100
14 Sept 20232.03002.13002.01002.07002.0700144,000
13 Sept 20232.11002.11001.92002.04002.0400131,200
12 Sept 20232.09002.09002.02002.04002.0400122,000
11 Sept 20232.07002.12002.02002.04002.0400211,800
08 Sept 20232.14002.15002.02002.05002.0500164,900
07 Sept 20232.19002.22002.10002.11002.1100193,800
06 Sept 20232.17002.27002.12002.14002.1400237,500
05 Sept 20232.23002.30002.12002.17002.1700149,400
01 Sept 20232.29002.35002.22502.25002.2500235,800
31 Aug 20232.25002.33002.22002.26002.2600218,100
30 Aug 20232.22002.39002.19302.24002.2400256,000
29 Aug 20232.22002.45002.20002.31002.3100376,300
28 Aug 20232.28002.29002.20002.21002.2100195,100
25 Aug 20232.25002.36002.20002.23002.2300223,000
24 Aug 20232.32002.39002.26002.28002.2800194,000
23 Aug 20232.46002.46002.10002.28002.2800530,400
22 Aug 20232.35002.45202.29002.32002.3200195,000
21 Aug 20232.40002.41002.33002.36002.360094,800
18 Aug 20232.44002.51002.39002.39002.3900128,000
17 Aug 20232.56002.64002.51002.51002.5100423,200
16 Aug 20232.49002.62002.49002.55002.5500226,800
15 Aug 20232.55002.55502.50002.53002.530098,100
14 Aug 20232.55002.59002.51002.59002.590061,500
11 Aug 20232.59002.64002.56002.60002.600099,500
10 Aug 20232.59002.77002.57502.63002.6300518,800
09 Aug 20232.52002.64002.51002.51002.5100416,400
08 Aug 20232.79002.79002.50002.56002.5600192,300
07 Aug 20232.88002.95002.72002.72002.7200310,500
04 Aug 20232.90002.94002.88002.88002.8800189,600
03 Aug 20232.85003.00002.85002.94002.9400170,300
02 Aug 20232.96002.97002.82002.90002.9000157,900
01 Aug 20233.01003.05502.90002.96002.9600163,400
31 Jul 20233.14003.25002.97003.06003.0600301,600
28 Jul 20232.89003.19002.87003.14003.1400576,700
27 Jul 20232.86002.90002.80002.87002.8700108,000
26 Jul 20232.86002.96002.79002.82002.8200109,800
25 Jul 20232.95002.99002.85002.90002.9000103,500
24 Jul 20232.85002.96002.80002.93002.9300158,100
21 Jul 20232.90002.93002.87002.90002.900079,600
20 Jul 20232.89002.99002.88002.89002.890092,600
19 Jul 20232.85002.96002.85002.92002.920090,700
18 Jul 20232.90002.95002.87002.91002.910066,200
17 Jul 20233.03003.07002.94002.96002.9600256,300
14 Jul 20232.96003.04002.95002.97002.9700165,500
13 Jul 20233.02003.08002.95002.98002.9800166,400
12 Jul 20233.00003.11002.98003.00003.0000335,200
11 Jul 20232.91003.10002.90003.00003.0000390,100
10 Jul 20232.90003.00002.89002.90002.9000202,500
07 Jul 20232.91003.05002.80002.94002.9400228,000
06 Jul 20232.96003.04002.91002.97002.9700310,700
05 Jul 20233.05003.20002.95002.97002.9700538,700
03 Jul 20232.90003.08302.90003.00003.0000171,200
30 Jun 20233.00003.02002.91002.92002.9200139,700
29 Jun 20233.01503.10002.85702.96002.9600326,700
28 Jun 20233.10003.11002.95003.05003.0500216,300
27 Jun 20233.04003.13002.90003.05003.0500390,400
26 Jun 20232.80803.06202.80802.98002.9800334,400
23 Jun 20232.83002.90002.83002.87002.8700163,800
22 Jun 20232.91002.91002.83602.85002.8500115,400
21 Jun 20232.83502.94002.80002.91002.9100236,700
20 Jun 20232.90002.94002.82002.88002.8800195,400
16 Jun 20232.93002.93002.85002.93002.9300210,200
15 Jun 20232.95002.95002.76802.91002.910077,500
14 Jun 20232.85003.02002.75502.97002.9700206,800
13 Jun 20232.91003.00002.86502.88002.8800118,600
12 Jun 20233.00003.04002.92002.95002.9500175,500
09 Jun 20233.00003.05002.94003.02003.0200144,500
08 Jun 20232.91003.15002.86003.03003.0300291,100
07 Jun 20232.85002.92002.85002.88002.880064,500
06 Jun 20232.87002.92002.75102.92002.9200165,900
05 Jun 20232.89002.95002.85202.86002.8600108,800
02 Jun 20233.09003.09002.90002.95002.9500117,400
01 Jun 20232.80003.08002.75003.03003.0300211,400
31 May 20232.86002.86002.77002.79002.790053,600
30 May 20232.88002.96002.76002.80002.8000141,600
26 May 20232.98002.98002.65002.88002.8800112,700
25 May 20233.17003.17002.79002.85002.8500350,700
24 May 20233.15003.25003.06003.23003.2300437,900
23 May 20232.96003.30002.88003.18003.1800901,400
22 May 20232.90003.08002.90002.98002.9800189,200
19 May 20232.85002.99002.85002.94002.9400108,800
18 May 20232.95003.05002.83002.94002.9400158,700
17 May 20232.95002.97002.84002.87002.8700125,000
16 May 20232.98003.03002.83002.95002.9500289,800
15 May 20232.81003.00002.81002.98002.9800167,100
12 May 20232.86003.05002.79502.89002.8900496,600
11 May 20232.60003.07002.60002.99002.9900323,500
10 May 20232.38002.68002.32002.65002.6500295,900
09 May 20232.22002.44002.19002.44002.4400277,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...