Singapore markets close in 5 hours 36 minutes
Straits Times Index
3,273.50 -14.25 (-0.43%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,629.35 +344.81 (+1.99%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,462.61 +241.00 (+0.38%) CMC Crypto 200
1,390.01 +7.44 (+0.54%)
ATRenew Inc. (RERE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.5700 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 672,900 |
| 24 Apr 2024 | 1.6000 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 1,118,000 |
| 23 Apr 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 1,252,200 |
| 22 Apr 2024 | 1.6000 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 371,500 |
| 19 Apr 2024 | 1.5900 | 1.7050 | 1.5500 | 1.5800 | 1.5800 | 501,600 |
| 18 Apr 2024 | 1.5900 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 476,000 |
| 17 Apr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 540,900 |
| 16 Apr 2024 | 1.7200 | 1.7200 | 1.5000 | 1.5300 | 1.5300 | 1,107,800 |
| 15 Apr 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 345,800 |
| 12 Apr 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 531,000 |
| 11 Apr 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 523,400 |
| 10 Apr 2024 | 1.7200 | 1.7390 | 1.6600 | 1.7100 | 1.7100 | 578,100 |
| 09 Apr 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 703,600 |
| 08 Apr 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 869,200 |
| 05 Apr 2024 | 1.7500 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 557,900 |
| 04 Apr 2024 | 1.8100 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 312,700 |
| 03 Apr 2024 | 1.8400 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 320,200 |
| 02 Apr 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 505,200 |
| 01 Apr 2024 | 1.7600 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 660,600 |
| 28 Mar 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7600 | 1.7600 | 560,800 |
| 27 Mar 2024 | 1.6200 | 1.6700 | 1.6140 | 1.6500 | 1.6500 | 205,300 |
| 26 Mar 2024 | 1.6100 | 1.6750 | 1.6010 | 1.6500 | 1.6500 | 258,300 |
| 25 Mar 2024 | 1.6700 | 1.7050 | 1.6000 | 1.6300 | 1.6300 | 321,500 |
| 22 Mar 2024 | 1.7600 | 1.8100 | 1.6200 | 1.6700 | 1.6700 | 940,700 |
| 21 Mar 2024 | 1.8300 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 475,800 |
| 20 Mar 2024 | 1.8000 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 468,600 |
| 19 Mar 2024 | 1.8200 | 1.8400 | 1.7000 | 1.8400 | 1.8400 | 589,100 |
| 18 Mar 2024 | 1.7100 | 1.9200 | 1.6950 | 1.8100 | 1.8100 | 1,592,100 |
| 15 Mar 2024 | 1.6900 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 1,259,900 |
| 14 Mar 2024 | 1.5900 | 1.7400 | 1.5400 | 1.6800 | 1.6800 | 1,998,800 |
| 13 Mar 2024 | 1.4600 | 1.6400 | 1.4400 | 1.5900 | 1.5900 | 2,234,400 |
| 12 Mar 2024 | 1.5600 | 1.7000 | 1.3700 | 1.5100 | 1.5100 | 16,112,600 |
| 11 Mar 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 213,400 |
| 08 Mar 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 146,100 |
| 07 Mar 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 90,100 |
| 06 Mar 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 111,600 |
| 05 Mar 2024 | 1.1600 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 95,700 |
| 04 Mar 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 163,600 |
| 01 Mar 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 109,800 |
| 29 Feb 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 123,400 |
| 28 Feb 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 115,700 |
| 27 Feb 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 142,900 |
| 26 Feb 2024 | 1.1900 | 1.2330 | 1.1700 | 1.2000 | 1.2000 | 145,100 |
| 23 Feb 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 396,500 |
| 22 Feb 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 121,100 |
| 21 Feb 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 147,900 |
| 20 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 134,200 |
| 16 Feb 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 158,700 |
| 15 Feb 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 133,600 |
| 14 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 123,200 |
| 13 Feb 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 160,800 |
| 12 Feb 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 140,300 |
| 09 Feb 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 103,700 |
| 08 Feb 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 176,100 |
| 07 Feb 2024 | 1.0900 | 1.1410 | 1.0900 | 1.1200 | 1.1200 | 189,700 |
| 06 Feb 2024 | 1.0600 | 1.1300 | 1.0200 | 1.1200 | 1.1200 | 304,400 |
| 05 Feb 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 178,300 |
| 02 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 117,500 |
| 01 Feb 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 270,900 |
| 31 Jan 2024 | 1.0900 | 1.1150 | 1.0600 | 1.0800 | 1.0800 | 295,800 |
| 30 Jan 2024 | 1.1400 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 353,200 |
| 29 Jan 2024 | 1.2100 | 1.2400 | 1.1400 | 1.1400 | 1.1400 | 354,800 |
| 26 Jan 2024 | 1.1900 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 212,800 |
| 25 Jan 2024 | 1.3000 | 1.3000 | 1.1800 | 1.1800 | 1.1800 | 140,100 |
| 24 Jan 2024 | 1.2200 | 1.2560 | 1.2200 | 1.2200 | 1.2200 | 213,900 |
| 23 Jan 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 227,100 |
| 22 Jan 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 184,400 |
| 19 Jan 2024 | 1.3100 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 228,500 |
| 18 Jan 2024 | 1.3000 | 1.3200 | 1.1600 | 1.2700 | 1.2700 | 281,400 |
| 17 Jan 2024 | 1.2600 | 1.3100 | 1.2380 | 1.3000 | 1.3000 | 355,400 |
| 16 Jan 2024 | 1.4000 | 1.4000 | 1.2600 | 1.2800 | 1.2800 | 289,100 |
| 12 Jan 2024 | 1.4500 | 1.4580 | 1.4100 | 1.4200 | 1.4200 | 133,700 |
| 11 Jan 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 100,600 |
| 10 Jan 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 109,300 |
| 09 Jan 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 177,400 |
| 08 Jan 2024 | 1.6100 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 200,200 |
| 05 Jan 2024 | 1.6500 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 145,100 |
| 04 Jan 2024 | 1.7400 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 143,600 |
| 03 Jan 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 142,300 |
| 02 Jan 2024 | 1.8900 | 1.9000 | 1.7100 | 1.7400 | 1.7400 | 227,300 |
| 29 Dec 2023 | 1.8700 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 317,100 |
| 28 Dec 2023 | 1.8100 | 1.9900 | 1.7920 | 1.8900 | 1.8900 | 559,400 |
| 27 Dec 2023 | 1.7800 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 348,500 |
| 26 Dec 2023 | 1.7700 | 1.8200 | 1.7100 | 1.7800 | 1.7800 | 456,100 |
| 22 Dec 2023 | 1.7800 | 1.8000 | 1.6700 | 1.8000 | 1.8000 | 558,500 |
| 21 Dec 2023 | 1.7300 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 479,700 |
| 20 Dec 2023 | 1.6700 | 1.8100 | 1.6660 | 1.7600 | 1.7600 | 493,600 |
| 19 Dec 2023 | 1.7000 | 1.8000 | 1.6100 | 1.7300 | 1.7300 | 453,100 |
| 18 Dec 2023 | 1.6800 | 1.7800 | 1.6200 | 1.7300 | 1.7300 | 623,800 |
| 15 Dec 2023 | 1.7100 | 1.7400 | 1.6200 | 1.7100 | 1.7100 | 501,600 |
| 14 Dec 2023 | 1.6000 | 1.6850 | 1.5700 | 1.6700 | 1.6700 | 379,800 |
| 13 Dec 2023 | 1.5400 | 1.6800 | 1.5400 | 1.6200 | 1.6200 | 188,900 |
| 12 Dec 2023 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 353,100 |
| 11 Dec 2023 | 1.5600 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 1,954,100 |
| 08 Dec 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 200,200 |
| 07 Dec 2023 | 1.5700 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 168,600 |
| 06 Dec 2023 | 1.6700 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 134,300 |
| 05 Dec 2023 | 1.7000 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 217,800 |
| 04 Dec 2023 | 1.7500 | 1.7680 | 1.6500 | 1.7400 | 1.7400 | 128,700 |
| 01 Dec 2023 | 1.7600 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 392,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.