ATRenew Inc. RERE
NYSE
$3.93+0.20 (+5.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $3.93 | +5.36% | $3.74 | $3.94 | $3.76 | 325.28K |
| 2026-10-12 | $3.73 | -0.80% | $3.74 | $3.79 | $3.65 | 768.70K |
| 2026-10-09 | $3.76 | +1.62% | $3.72 | $3.77 | $3.68 | 692.30K |
| 2026-10-08 | $3.70 | -0.80% | $3.72 | $3.73 | $3.69 | 299.30K |
| 2026-10-07 | $3.73 | -0.80% | $3.72 | $3.75 | $3.70 | 192.80K |
| 2026-10-06 | $3.76 | 0.00% | $3.76 | $3.80 | $3.75 | 326.40K |
| 2026-10-05 | $3.76 | +3.30% | $3.64 | $3.80 | $3.63 | 424.40K |
| 2026-10-02 | $3.64 | -1.62% | $3.72 | $3.76 | $3.63 | 345.20K |
| 2026-10-01 | $3.70 | -0.80% | $3.74 | $3.77 | $3.69 | 474.20K |
| 2026-09-30 | $3.73 | -1.84% | $3.83 | $3.83 | $3.73 | 558.50K |
| 2026-09-29 | $3.80 | -1.30% | $3.84 | $3.90 | $3.78 | 475.60K |
| 2026-09-28 | $3.85 | -2.28% | $3.94 | $3.95 | $3.85 | 432.00K |
| 2026-09-25 | $3.94 | +0.25% | $3.95 | $4.03 | $3.90 | 354.90K |
| 2026-09-24 | $3.93 | -1.26% | $3.96 | $4.01 | $3.93 | 477.80K |
| 2026-09-23 | $3.98 | -1.24% | $3.99 | $4.01 | $3.96 | 351.00K |
| 2026-09-22 | $4.03 | +2.28% | $4.00 | $4.07 | $3.96 | 598.60K |
| 2026-09-21 | $3.94 | +0.51% | $3.92 | $3.98 | $3.88 | 1.52M |
| 2026-09-18 | $3.92 | -0.51% | $3.96 | $3.97 | $3.92 | 631.80K |
| 2026-09-17 | $3.94 | -0.25% | $3.95 | $3.99 | $3.94 | 238.40K |
| 2026-09-16 | $3.95 | +1.02% | $3.95 | $3.99 | $3.91 | 360.00K |
| 2026-09-15 | $3.91 | -1.26% | $3.92 | $3.96 | $3.90 | 615.00K |
| 2026-09-14 | $3.96 | -0.25% | $3.96 | $4.03 | $3.95 | 364.10K |
| 2026-09-11 | $3.97 | -0.25% | $4.00 | $4.00 | $3.90 | 517.80K |
| 2026-09-10 | $3.98 | -1.49% | $4.04 | $4.07 | $3.95 | 486.30K |
| 2026-09-09 | $4.04 | -0.74% | $4.07 | $4.08 | $4.02 | 716.30K |
| 2026-09-08 | $4.07 | -2.63% | $4.12 | $4.18 | $4.04 | 500.20K |
| 2026-09-04 | $4.18 | 0.00% | $4.14 | $4.28 | $4.14 | 926.00K |
| 2026-09-03 | $4.18 | -0.71% | $4.20 | $4.26 | $4.12 | 977.30K |
| 2026-09-02 | $4.21 | +1.69% | $4.13 | $4.25 | $4.09 | 934.30K |
| 2026-09-01 | $4.14 | +0.49% | $4.07 | $4.19 | $4.04 | 634.80K |
| 2026-08-31 | $4.12 | +1.98% | $4.04 | $4.12 | $4.01 | 902.00K |
| 2026-08-28 | $4.04 | +1.76% | $3.97 | $4.05 | $3.94 | 559.40K |
| 2026-08-27 | $3.97 | -0.75% | $4.02 | $4.04 | $3.92 | 1.17M |
| 2026-08-26 | $4.00 | +1.52% | $3.98 | $4.03 | $3.90 | 1.61M |
| 2026-08-25 | $3.94 | -3.67% | $4.10 | $4.11 | $3.86 | 1.44M |
| 2026-08-24 | $4.09 | -1.68% | $4.13 | $4.20 | $4.09 | 1.87M |
| 2026-08-21 | $4.16 | +1.96% | $4.17 | $4.20 | $4.09 | 1.33M |
| 2026-08-20 | $4.08 | -11.11% | $4.20 | $4.29 | $4.02 | 5.59M |
| 2026-08-19 | $4.59 | +3.15% | $4.49 | $4.60 | $4.40 | 1.39M |
| 2026-08-18 | $4.45 | -2.41% | $4.54 | $4.55 | $4.41 | 630.60K |
| 2026-08-17 | $4.56 | +0.22% | $4.60 | $4.64 | $4.49 | 1.29M |
| 2026-08-14 | $4.55 | -1.09% | $4.56 | $4.61 | $4.47 | 398.80K |
| 2026-08-13 | $4.60 | +3.14% | $4.44 | $4.71 | $4.44 | 1.13M |
| 2026-08-12 | $4.46 | 0.00% | $4.45 | $4.56 | $4.44 | 513.40K |
| 2026-08-11 | $4.46 | -1.98% | $4.53 | $4.53 | $4.34 | 829.90K |
| 2026-08-10 | $4.55 | 0.00% | $4.56 | $4.68 | $4.53 | 793.70K |
| 2026-08-07 | $4.55 | +3.17% | $4.45 | $4.55 | $4.43 | 571.80K |
| 2026-08-06 | $4.41 | +1.15% | $4.33 | $4.43 | $4.20 | 690.80K |
| 2026-08-05 | $4.36 | +5.31% | $4.15 | $4.36 | $4.14 | 834.70K |
| 2026-08-04 | $4.14 | -2.82% | $4.23 | $4.28 | $4.12 | 401.60K |
| 2026-08-03 | $4.26 | +0.47% | $4.28 | $4.33 | $4.07 | 1.50M |
| 2026-07-31 | $4.24 | +1.68% | $4.16 | $4.28 | $4.16 | 653.60K |
| 2026-07-30 | $4.17 | -1.42% | $4.20 | $4.28 | $4.09 | 1.24M |
| 2026-07-29 | $4.23 | -2.31% | $4.36 | $4.40 | $4.18 | 1.20M |
| 2026-07-28 | $4.33 | +5.10% | $4.13 | $4.34 | $4.13 | 2.07M |
| 2026-07-27 | $4.12 | +6.19% | $3.93 | $4.13 | $3.89 | 495.60K |
| 2026-07-24 | $3.88 | +2.11% | $3.77 | $3.90 | $3.76 | 1.82M |
| 2026-07-23 | $3.80 | -0.78% | $3.79 | $3.89 | $3.76 | 540.10K |
| 2026-07-22 | $3.83 | -2.79% | $3.90 | $3.94 | $3.82 | 315.90K |
| 2026-07-21 | $3.94 | +3.68% | $3.86 | $3.97 | $3.86 | 507.90K |
| 2026-07-20 | $3.80 | -1.81% | $3.92 | $3.93 | $3.77 | 394.70K |
| 2026-07-17 | $3.87 | -5.84% | $4.10 | $4.10 | $3.83 | 564.60K |
| 2026-07-16 | $4.11 | +2.49% | $4.06 | $4.32 | $4.02 | 2.30M |
| 2026-07-15 | $4.01 | +1.78% | $4.00 | $4.10 | $3.96 | 854.80K |
| 2026-07-14 | $3.94 | -1.01% | $4.01 | $4.02 | $3.92 | 338.90K |
| 2026-07-13 | $3.98 | +0.76% | $3.96 | $4.03 | $3.95 | 604.10K |
| 2026-07-10 | $3.95 | -1.50% | $4.06 | $4.13 | $3.94 | 434.50K |
| 2026-07-09 | $4.01 | -1.96% | $4.06 | $4.11 | $3.97 | 743.70K |
| 2026-07-08 | $4.09 | +1.74% | $4.02 | $4.14 | $4.01 | 1.19M |
| 2026-07-07 | $4.02 | +0.50% | $4.01 | $4.07 | $3.96 | 880.70K |
| 2026-07-06 | $4.00 | +0.76% | $4.02 | $4.05 | $3.94 | 459.20K |
| 2026-07-02 | $3.97 | -2.70% | $4.02 | $4.09 | $3.90 | 615.10K |
| 2026-07-01 | $4.08 | +5.43% | $3.86 | $4.14 | $3.86 | 1.07M |
| 2026-06-30 | $3.87 | -3.73% | $3.99 | $4.01 | $3.82 | 676.60K |
| 2026-06-29 | $4.02 | +4.15% | $3.86 | $4.10 | $3.86 | 1.10M |
| 2026-06-26 | $3.86 | +3.76% | $3.70 | $3.86 | $3.70 | 1.18M |
| 2026-06-25 | $3.72 | -1.59% | $3.73 | $3.84 | $3.71 | 810.10K |
| 2026-06-24 | $3.78 | +4.42% | $3.59 | $3.85 | $3.57 | 942.90K |
| 2026-06-23 | $3.62 | -0.82% | $3.58 | $3.64 | $3.50 | 1.03M |
| 2026-06-22 | $3.65 | -6.89% | $3.90 | $3.90 | $3.60 | 3.61M |
| 2026-06-18 | $3.92 | -1.26% | $3.95 | $4.00 | $3.82 | 937.70K |
| 2026-06-17 | $3.97 | -1.00% | $4.02 | $4.09 | $3.95 | 1.00M |
| 2026-06-16 | $4.01 | -0.50% | $3.99 | $4.07 | $3.99 | 419.80K |
| 2026-06-15 | $4.03 | +2.54% | $4.05 | $4.13 | $4.00 | 456.90K |
| 2026-06-12 | $3.93 | -4.61% | $4.16 | $4.20 | $3.90 | 1.81M |
| 2026-06-11 | $4.12 | +3.26% | $4.00 | $4.16 | $3.96 | 788.60K |
| 2026-06-10 | $3.99 | -2.21% | $4.05 | $4.09 | $3.92 | 880.50K |
| 2026-06-09 | $4.08 | -0.97% | $4.14 | $4.22 | $3.98 | 891.30K |
| 2026-06-08 | $4.12 | +1.48% | $4.13 | $4.18 | $4.07 | 949.80K |
| 2026-06-05 | $4.06 | -6.67% | $4.33 | $4.38 | $4.04 | 1.17M |