Canada markets closed

ATRenew Inc. (RERE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.9800+0.3700 (+22.98%)
At close: 04:00PM EDT
1.9900 +0.01 (+0.51%)
After hours: 07:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.77002.00001.69001.98001.98003,403,200
Apr 25, 20241.57001.62001.55001.61001.6100672,900
Apr 24, 20241.60001.62001.58001.58001.58001,118,000
Apr 23, 20241.53001.62001.53001.58001.58001,252,200
Apr 22, 20241.60001.62001.54001.55001.5500371,500
Apr 19, 20241.59001.70501.55001.58001.5800501,600
Apr 18, 20241.59001.62001.54001.56001.5600476,000
Apr 17, 20241.55001.60001.55001.59001.5900540,900
Apr 16, 20241.72001.72001.50001.53001.53001,107,800
Apr 15, 20241.73001.76001.71001.71001.7100345,800
Apr 12, 20241.73001.76001.72001.74001.7400531,000
Apr 11, 20241.68001.75001.68001.73001.7300523,400
Apr 10, 20241.72001.73901.66001.71001.7100578,100
Apr 09, 20241.67001.72001.67001.70001.7000703,600
Apr 08, 20241.66001.70001.61001.69001.6900869,200
Apr 05, 20241.75001.79001.62001.66001.6600557,900
Apr 04, 20241.81001.85001.74001.75001.7500312,700
Apr 03, 20241.84001.86001.79001.79001.7900320,200
Apr 02, 20241.82001.87001.79001.85001.8500505,200
Apr 01, 20241.76001.87001.75001.84001.8400660,600
Mar 28, 20241.65001.76001.65001.76001.7600560,800
Mar 27, 20241.62001.67001.61401.65001.6500205,300
Mar 26, 20241.61001.67501.60101.65001.6500258,300
Mar 25, 20241.67001.70501.60001.63001.6300321,500
Mar 22, 20241.76001.81001.62001.67001.6700940,700
Mar 21, 20241.83001.84001.78001.80001.8000475,800
Mar 20, 20241.80001.84001.77001.83001.8300468,600
Mar 19, 20241.82001.84001.70001.84001.8400589,100
Mar 18, 20241.71001.92001.69501.81001.81001,592,100
Mar 15, 20241.69001.75001.66001.68001.68001,259,900
Mar 14, 20241.59001.74001.54001.68001.68001,998,800
Mar 13, 20241.46001.64001.44001.59001.59002,234,400
Mar 12, 20241.56001.70001.37001.51001.510016,112,600
Mar 11, 20241.15001.19001.15001.19001.1900213,400
Mar 08, 20241.13001.16001.13001.14001.1400146,100
Mar 07, 20241.13001.16001.11001.14001.140090,100
Mar 06, 20241.14001.18001.14001.15001.1500111,600
Mar 05, 20241.16001.17501.13001.15001.150095,700
Mar 04, 20241.20001.20001.16001.17001.1700163,600
Mar 01, 20241.16001.20001.16001.17001.1700109,800
Feb 29, 20241.15001.21001.15001.18001.1800123,400
Feb 28, 20241.18001.20001.16001.17001.1700115,700
Feb 27, 20241.18001.21001.18001.20001.2000142,900
Feb 26, 20241.19001.23301.17001.20001.2000145,100
Feb 23, 20241.20001.21001.14001.16001.1600396,500
Feb 22, 20241.11001.13001.11001.12001.1200121,100
Feb 21, 20241.12001.14001.10001.10001.1000147,900
Feb 20, 20241.10001.13001.10001.12001.1200134,200
Feb 16, 20241.11001.14001.09001.10001.1000158,700
Feb 15, 20241.07001.13001.07001.11001.1100133,600
Feb 14, 20241.08001.11001.08001.09001.0900123,200
Feb 13, 20241.07001.12001.07001.10001.1000160,800
Feb 12, 20241.08001.12001.08001.10001.1000140,300
Feb 09, 20241.09001.10001.06001.09001.0900103,700
Feb 08, 20241.12001.14001.10001.10001.1000176,100
Feb 07, 20241.09001.14101.09001.12001.1200189,700
Feb 06, 20241.06001.13001.02001.12001.1200304,400
Feb 05, 20241.08001.08001.01001.03001.0300178,300
Feb 02, 20241.07001.08001.06001.07001.0700117,500
Feb 01, 20241.08001.11001.07001.08001.0800270,900
Jan 31, 20241.09001.11501.06001.08001.0800295,800
Jan 30, 20241.14001.15001.06001.10001.1000353,200
Jan 29, 20241.21001.24001.14001.14001.1400354,800
Jan 26, 20241.19001.23001.17001.23001.2300212,800
Jan 25, 20241.30001.30001.18001.18001.1800140,100
Jan 24, 20241.22001.25601.22001.22001.2200213,900
Jan 23, 20241.28001.28001.22001.22001.2200227,100
Jan 22, 20241.17001.25001.17001.21001.2100184,400
Jan 19, 20241.31001.32001.20001.22001.2200228,500
Jan 18, 20241.30001.32001.16001.27001.2700281,400
Jan 17, 20241.26001.31001.23801.30001.3000355,400
Jan 16, 20241.40001.40001.26001.28001.2800289,100
Jan 12, 20241.45001.45801.41001.42001.4200133,700
Jan 11, 20241.50001.52001.45001.45001.4500100,600
Jan 10, 20241.55001.56001.50001.50001.5000109,300
Jan 09, 20241.58001.60001.55001.55001.5500177,400
Jan 08, 20241.61001.63001.57001.60001.6000200,200
Jan 05, 20241.65001.66001.59001.62001.6200145,100
Jan 04, 20241.74001.76001.64001.67001.6700143,600
Jan 03, 20241.78001.78001.72001.76001.7600142,300
Jan 02, 20241.89001.90001.71001.74001.7400227,300
Dec 29, 20231.87001.95001.84001.92001.9200317,100
Dec 28, 20231.81001.99001.79201.89001.8900559,400
Dec 27, 20231.78001.85001.76001.81001.8100348,500
Dec 26, 20231.77001.82001.71001.78001.7800456,100
Dec 22, 20231.78001.80001.67001.80001.8000558,500
Dec 21, 20231.73001.81001.71001.77001.7700479,700
Dec 20, 20231.67001.81001.66601.76001.7600493,600
Dec 19, 20231.70001.80001.61001.73001.7300453,100
Dec 18, 20231.68001.78001.62001.73001.7300623,800
Dec 15, 20231.71001.74001.62001.71001.7100501,600
Dec 14, 20231.60001.68501.57001.67001.6700379,800
Dec 13, 20231.54001.68001.54001.62001.6200188,900
Dec 12, 20231.60001.60001.55001.60001.6000353,100
Dec 11, 20231.56001.65001.54001.57001.57001,954,100
Dec 08, 20231.65001.70001.60001.60001.6000200,200
Dec 07, 20231.57001.65001.57001.63001.6300168,600
Dec 06, 20231.67001.70001.58001.61001.6100134,300
Dec 05, 20231.70001.74001.66001.69001.6900217,800
Dec 04, 20231.75001.76801.65001.74001.7400128,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...