ATRenew Inc. (RERE)
NYSE: RERE
· Real-Time Price · USD
4.37
-0.19 (-4.17%)
At close: Oct 03, 2025, 3:59 PM
4.35
-0.34%
After-hours: Oct 03, 2025, 06:57 PM EDT
RERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.56 | 4.64 | 4.28 | 4.35 | 4.35 | -4.61% | 1,391,443 |
| Oct 2, 2025 | 4.76 | 4.78 | 4.54 | 4.56 | 4.56 | -3.18% | 1,222,951 |
| Oct 1, 2025 | 4.68 | 4.72 | 4.50 | 4.71 | 4.71 | 2.39% | 1,707,136 |
| Sep 30, 2025 | 4.73 | 4.74 | 4.60 | 4.60 | 4.60 | -1.92% | 835,600 |
| Sep 29, 2025 | 4.80 | 4.85 | 4.63 | 4.69 | 4.69 | -0.64% | 1,597,807 |
| Sep 26, 2025 | 4.64 | 4.73 | 4.48 | 4.72 | 4.72 | 1.07% | 1,303,708 |
| Sep 25, 2025 | 4.65 | 4.70 | 4.51 | 4.67 | 4.67 | -0.21% | 793,141 |
| Sep 24, 2025 | 4.34 | 4.68 | 4.34 | 4.68 | 4.68 | 7.34% | 2,665,341 |
| Sep 23, 2025 | 4.55 | 4.55 | 4.33 | 4.36 | 4.36 | -0.46% | 1,792,194 |
| Sep 22, 2025 | 4.26 | 4.57 | 4.26 | 4.38 | 4.38 | 4.29% | 2,251,300 |
| Sep 19, 2025 | 4.29 | 4.32 | 4.17 | 4.20 | 4.20 | -1.87% | 1,226,327 |
| Sep 18, 2025 | 4.24 | 4.28 | 4.19 | 4.28 | 4.28 | 0.47% | 875,000 |
| Sep 17, 2025 | 4.36 | 4.45 | 4.15 | 4.26 | 4.26 | 0.00% | 1,968,300 |
| Sep 16, 2025 | 4.43 | 4.43 | 4.18 | 4.26 | 4.26 | -3.40% | 1,531,800 |
| Sep 15, 2025 | 4.37 | 4.65 | 4.35 | 4.41 | 4.41 | 1.61% | 2,266,800 |
| Sep 12, 2025 | 4.28 | 4.43 | 4.27 | 4.34 | 4.34 | 0.70% | 901,532 |
| Sep 11, 2025 | 4.11 | 4.46 | 4.11 | 4.31 | 4.31 | 3.11% | 1,758,800 |
| Sep 10, 2025 | 4.34 | 4.37 | 4.15 | 4.18 | 4.18 | -3.91% | 1,234,945 |
| Sep 9, 2025 | 4.29 | 4.45 | 4.27 | 4.35 | 4.35 | 1.40% | 1,188,122 |
| Sep 8, 2025 | 4.32 | 4.35 | 4.08 | 4.29 | 4.29 | -1.61% | 2,545,702 |
Page 1 of 54