ATRenew Inc. (RERE)
NYSE: RERE
· Real-Time Price · USD
4.53
-0.12 (-2.58%)
At close: Aug 22, 2025, 1:42 PM
RERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.55 | 4.89 | 4.53 | 4.65 | 4.65 | 1.97% | 3,709,417 |
| Aug 20, 2025 | 4.77 | 4.93 | 4.25 | 4.56 | 4.56 | -1.72% | 7,733,846 |
| Aug 19, 2025 | 4.45 | 4.89 | 4.23 | 4.64 | 4.64 | 5.45% | 6,221,800 |
| Aug 18, 2025 | 4.38 | 4.46 | 4.25 | 4.40 | 4.40 | 4.51% | 3,376,800 |
| Aug 15, 2025 | 4.33 | 4.37 | 4.01 | 4.21 | 4.21 | -0.71% | 3,448,100 |
| Aug 14, 2025 | 4.35 | 4.81 | 4.18 | 4.24 | 4.24 | -6.61% | 6,408,200 |
| Aug 13, 2025 | 4.13 | 4.68 | 4.10 | 4.54 | 4.54 | 13.78% | 7,158,900 |
| Aug 12, 2025 | 4.00 | 4.01 | 3.90 | 3.99 | 3.99 | 2.31% | 6,145,839 |
| Aug 11, 2025 | 3.63 | 3.91 | 3.59 | 3.90 | 3.90 | 8.33% | 3,515,500 |
| Aug 8, 2025 | 3.53 | 3.64 | 3.52 | 3.60 | 3.60 | 3.15% | 1,445,907 |
| Aug 7, 2025 | 3.50 | 3.58 | 3.45 | 3.49 | 3.49 | 2.35% | 1,290,100 |
| Aug 6, 2025 | 3.42 | 3.49 | 3.39 | 3.41 | 3.41 | 0.89% | 1,314,500 |
| Aug 5, 2025 | 3.39 | 3.47 | 3.36 | 3.38 | 3.38 | 0.00% | 1,702,918 |
| Aug 4, 2025 | 3.19 | 3.42 | 3.18 | 3.38 | 3.38 | 8.33% | 2,604,785 |
| Aug 1, 2025 | 3.09 | 3.18 | 3.07 | 3.12 | 3.12 | -1.89% | 1,245,535 |
| Jul 31, 2025 | 3.14 | 3.24 | 3.12 | 3.18 | 3.18 | 0.95% | 706,609 |
| Jul 30, 2025 | 3.21 | 3.26 | 3.12 | 3.15 | 3.15 | -1.25% | 1,443,632 |
| Jul 29, 2025 | 3.34 | 3.34 | 3.18 | 3.19 | 3.19 | -2.74% | 2,197,454 |
| Jul 28, 2025 | 3.40 | 3.46 | 3.28 | 3.28 | 3.28 | -3.53% | 2,630,945 |
| Jul 25, 2025 | 3.37 | 3.48 | 3.35 | 3.40 | 3.40 | 0.89% | 995,400 |