ATRenew Inc. (RERE)
NYSE: RERE
· Real-Time Price · USD
4.33
0.15 (3.59%)
At close: Sep 11, 2025, 3:59 PM
4.25
-1.85%
Pre-market: Sep 12, 2025, 06:11 AM EDT
RERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.11 | 4.46 | 4.11 | 4.31 | 4.31 | 3.11% | 1,758,769 |
| 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 |
| Sep 5, 2025 | 4.50 | 4.51 | 4.21 | 4.36 | 4.36 | 2.59% | 1,739,200 |
| Sep 4, 2025 | 4.61 | 4.62 | 4.22 | 4.25 | 4.25 | -8.99% | 2,766,006 |
| Sep 3, 2025 | 4.59 | 4.75 | 4.56 | 4.67 | 4.67 | 1.52% | 956,204 |
| Sep 2, 2025 | 4.51 | 4.70 | 4.32 | 4.60 | 4.60 | -2.54% | 2,201,820 |
| Aug 29, 2025 | 4.67 | 4.89 | 4.62 | 4.72 | 4.72 | 1.07% | 2,179,400 |
| Aug 28, 2025 | 4.70 | 4.72 | 4.60 | 4.67 | 4.67 | -1.27% | 1,608,709 |
| Aug 27, 2025 | 4.55 | 4.73 | 4.40 | 4.73 | 4.73 | 2.38% | 3,070,706 |
| Aug 26, 2025 | 4.51 | 4.72 | 4.50 | 4.62 | 4.62 | 2.90% | 2,758,335 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.38 | 4.49 | 4.49 | -1.32% | 3,287,250 |
| Aug 22, 2025 | 4.71 | 4.82 | 4.49 | 4.55 | 4.55 | -2.15% | 5,232,600 |
| Aug 21, 2025 | 4.55 | 4.89 | 4.53 | 4.65 | 4.65 | 1.97% | 3,712,700 |
| 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 |