ATRenew Inc. (RERE)
3.02
0.06 (2.03%)
At close: Apr 02, 2025, 3:59 PM
2.90
-3.95%
After-hours: Apr 02, 2025, 07:56 PM EDT
ATRenew Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.94 | 3.06 | 2.91 | 2.96 | 0.02 | 0.68% | 721,221 |
| Mar 31, 2025 | 2.88 | 3.02 | 2.86 | 2.94 | 0.03 | 1.03% | 618,224 |
| Mar 28, 2025 | 3.09 | 3.12 | 2.90 | 2.91 | -0.21 | -6.73% | 598,207 |
| Mar 27, 2025 | 3.12 | 3.24 | 3.09 | 3.12 | -0.03 | -0.95% | 438,700 |
| Mar 26, 2025 | 3.01 | 3.19 | 3.01 | 3.15 | 0.14 | 4.65% | 591,000 |
| Mar 25, 2025 | 3.00 | 3.14 | 2.95 | 3.01 | -0.05 | -1.63% | 592,622 |
| Mar 24, 2025 | 3.14 | 3.14 | 3.01 | 3.06 | -0.04 | -1.29% | 318,900 |
| Mar 21, 2025 | 3.00 | 3.19 | 2.95 | 3.10 | -0.07 | -2.21% | 578,500 |
| Mar 20, 2025 | 3.29 | 3.32 | 3.16 | 3.17 | -0.19 | -5.65% | 732,258 |
| Mar 19, 2025 | 3.38 | 3.40 | 3.30 | 3.36 | -0.01 | -0.30% | 485,902 |
| Mar 18, 2025 | 3.44 | 3.44 | 3.31 | 3.37 | -0.11 | -3.16% | 567,334 |
| Mar 17, 2025 | 3.38 | 3.51 | 3.20 | 3.48 | 0.11 | 3.26% | 1,219,483 |
| Mar 14, 2025 | 3.40 | 3.45 | 3.27 | 3.37 | 0.07 | 2.12% | 951,600 |
| Mar 13, 2025 | 3.35 | 3.36 | 3.15 | 3.30 | -0.03 | -0.90% | 675,400 |
| Mar 12, 2025 | 3.45 | 3.48 | 3.22 | 3.33 | -0.15 | -4.31% | 996,336 |
| Mar 11, 2025 | 3.35 | 3.52 | 3.25 | 3.48 | 0.30 | 9.43% | 2,935,309 |
| Mar 10, 2025 | 3.35 | 3.35 | 3.16 | 3.18 | -0.19 | -5.64% | 1,178,200 |
| Mar 7, 2025 | 3.30 | 3.45 | 3.25 | 3.37 | 0.07 | 2.12% | 863,409 |
| Mar 6, 2025 | 3.17 | 3.38 | 3.15 | 3.30 | 0.01 | 0.30% | 1,458,425 |
| Mar 5, 2025 | 2.96 | 3.30 | 2.91 | 3.29 | 0.49 | 17.50% | 2,169,120 |
| Mar 4, 2025 | 2.74 | 2.89 | 2.66 | 2.80 | 0.06 | 2.19% | 853,957 |
| Mar 3, 2025 | 2.86 | 2.93 | 2.72 | 2.74 | -0.09 | -3.18% | 601,600 |
| Feb 28, 2025 | 2.91 | 2.96 | 2.79 | 2.83 | -0.16 | -5.35% | 612,700 |
| Feb 27, 2025 | 3.08 | 3.10 | 2.94 | 2.99 | -0.12 | -3.86% | 729,302 |
| Feb 26, 2025 | 2.92 | 3.16 | 2.89 | 3.11 | 0.27 | 9.51% | 1,140,900 |
| Feb 25, 2025 | 2.83 | 2.96 | 2.75 | 2.84 | -0.01 | -0.35% | 934,000 |
| Feb 24, 2025 | 2.87 | 2.89 | 2.74 | 2.85 | -0.06 | -2.06% | 1,441,500 |
| Feb 21, 2025 | 2.95 | 2.95 | 2.85 | 2.91 | 0.01 | 0.34% | 749,000 |
| Feb 20, 2025 | 2.99 | 3.01 | 2.85 | 2.90 | -0.02 | -0.68% | 482,418 |
| Feb 19, 2025 | 2.96 | 2.99 | 2.90 | 2.92 | 0.00 | 0.00% | 405,637 |
| Feb 18, 2025 | 3.01 | 3.07 | 2.90 | 2.92 | -0.14 | -4.58% | 736,544 |
| Feb 14, 2025 | 3.18 | 3.18 | 3.01 | 3.06 | 0.08 | 2.68% | 710,633 |
| Feb 13, 2025 | 3.12 | 3.18 | 2.92 | 2.98 | -0.19 | -5.99% | 817,900 |
| Feb 12, 2025 | 3.08 | 3.18 | 3.02 | 3.17 | 0.11 | 3.59% | 545,632 |
| Feb 11, 2025 | 3.12 | 3.12 | 3.01 | 3.06 | -0.08 | -2.55% | 385,800 |
| Feb 10, 2025 | 3.24 | 3.24 | 3.10 | 3.14 | -0.06 | -1.88% | 809,734 |
| Feb 7, 2025 | 3.05 | 3.24 | 3.05 | 3.20 | 0.21 | 7.02% | 1,558,956 |
| Feb 6, 2025 | 2.88 | 3.00 | 2.88 | 2.99 | 0.12 | 4.18% | 700,800 |
| Feb 5, 2025 | 2.96 | 2.96 | 2.83 | 2.87 | -0.10 | -3.37% | 683,200 |
| Feb 4, 2025 | 2.95 | 2.99 | 2.84 | 2.97 | 0.11 | 3.85% | 811,125 |
| Feb 3, 2025 | 2.57 | 2.88 | 2.56 | 2.86 | 0.21 | 7.92% | 1,114,701 |
| Jan 31, 2025 | 2.75 | 2.75 | 2.64 | 2.65 | -0.06 | -2.21% | 303,348 |
| Jan 30, 2025 | 2.63 | 2.74 | 2.60 | 2.71 | 0.09 | 3.44% | 417,416 |
| Jan 29, 2025 | 2.71 | 2.71 | 2.62 | 2.62 | -0.10 | -3.68% | 530,309 |
| Jan 28, 2025 | 2.71 | 2.74 | 2.66 | 2.72 | 0.00 | 0.00% | 238,005 |
| Jan 27, 2025 | 2.62 | 2.76 | 2.61 | 2.72 | 0.11 | 4.21% | 496,739 |
| Jan 24, 2025 | 2.62 | 2.68 | 2.56 | 2.61 | -0.01 | -0.38% | 584,900 |
| Jan 23, 2025 | 2.66 | 2.70 | 2.62 | 2.62 | -0.05 | -1.87% | 453,530 |
| Jan 22, 2025 | 2.71 | 2.71 | 2.63 | 2.67 | -0.03 | -1.11% | 684,700 |
| Jan 21, 2025 | 2.67 | 2.77 | 2.61 | 2.70 | 0.06 | 2.27% | 888,327 |