Singapore Markets open in 3 hrs 4 mins

ATRenew Inc. (RERE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.1000-0.0200 (-1.79%)
At close: 04:00PM EST
1.1000 -0.00 (-0.45%)
After hours: 04:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20241.12001.14001.10001.10001.1000145,819
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
16 Nov 20231.68001.76901.63001.71001.7100206,000
15 Nov 20231.65001.74501.63001.71001.7100451,100
14 Nov 20231.61001.66501.61001.63001.6300229,900
13 Nov 20231.63001.64001.58001.60001.6000261,000
10 Nov 20231.64001.74001.59001.65001.6500600,700
09 Nov 20231.76901.79701.66001.68001.6800263,200
08 Nov 20231.71001.80001.71001.76001.76001,958,000
07 Nov 20231.73001.80001.67001.72001.7200487,700
06 Nov 20231.77001.83001.71001.78001.7800581,600
03 Nov 20231.67001.78001.64001.76001.7600484,200
02 Nov 20231.55001.64001.50001.63001.6300266,300
01 Nov 20231.46001.54801.46001.53001.5300246,500
31 Oct 20231.47001.52001.45001.47001.4700176,300
30 Oct 20231.55001.60001.47001.50001.5000220,300
27 Oct 20231.53001.59001.47001.51001.5100462,000
26 Oct 20231.40001.59001.30001.53001.5300830,200
25 Oct 20231.41001.49801.38001.40001.4000389,000
24 Oct 20231.45001.55001.40001.40001.4000489,600
23 Oct 20231.57001.62901.41001.41001.4100401,600
20 Oct 20231.49001.70001.49001.51001.5100505,300
19 Oct 20231.67001.68001.44001.44001.4400668,200
18 Oct 20231.80001.81401.63001.63001.6300275,600
17 Oct 20231.82001.85001.74001.80001.8000424,200
16 Oct 20231.60001.87001.60001.79001.7900241,100
13 Oct 20232.02002.09001.54001.60001.60001,430,300
12 Oct 20232.15002.19902.05002.12002.1200129,500
11 Oct 20232.42002.52002.14002.16002.1600464,400
10 Oct 20232.28002.50502.27002.42002.4200193,900
09 Oct 20232.19002.37002.17002.31002.3100185,300
06 Oct 20232.15002.30002.14002.22002.2200109,700
05 Oct 20232.17002.27002.15002.17002.170091,500
04 Oct 20232.19002.28002.14502.19002.1900157,100
03 Oct 20232.26002.37002.16002.22002.2200173,600
02 Oct 20232.32002.35202.17002.29002.2900106,700
29 Sept 20232.28002.40002.23002.28002.2800177,100
28 Sept 20232.23002.32002.07002.26002.2600179,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...