NYSE - Nasdaq Real Time Price USD

ATRenew Inc. (RERE)

2.6650
+0.0250
+(0.95%)
As of 3:11:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20252.63002.74002.62132.66502.6650332,335
May 21, 20252.72002.75502.62002.64002.6400709,100
May 20, 20252.81002.95002.67002.67002.6700962,800
May 19, 20252.79002.85002.71002.84002.8400892,800
May 16, 20252.92002.92002.80002.81002.8100767,500
May 15, 20252.70002.86002.67002.81002.81001,647,900
May 14, 20252.68002.78002.61002.73002.7300622,700
May 13, 20252.55002.67002.53002.66002.6600693,000
May 12, 20252.57002.72002.56002.59002.59001,069,700
May 9, 20252.49002.52002.42002.46002.4600750,500
May 8, 20252.39002.50502.39002.48002.4800518,200
May 7, 20252.51002.53002.34002.34002.3400627,400
May 6, 20252.45002.58002.45002.52002.5200574,800
May 5, 20252.45002.49002.39002.45002.45003,548,500
May 2, 20252.53002.53002.47002.51002.5100470,300
May 1, 20252.49002.49002.41502.45002.4500237,200
Apr 30, 20252.46002.47002.36302.47002.4700323,400
Apr 29, 20252.45002.47002.38002.45002.45001,164,300
Apr 28, 20252.40002.48002.39002.45002.4500467,300
Apr 25, 20252.42002.45002.34002.39002.3900664,600
Apr 24, 20252.26002.46002.23102.45002.45001,026,300
Apr 23, 20252.20002.32002.12002.29002.29001,896,700
Apr 22, 20252.07002.12502.06002.09002.09002,252,000
Apr 21, 20252.13002.13202.00002.00002.00001,058,500
Apr 17, 20252.20002.25002.12002.14002.1400935,900
Apr 16, 20252.23002.24502.13002.16002.16002,182,600
Apr 15, 20252.27002.40002.18502.20002.20001,673,800
Apr 14, 20252.33002.34002.24002.26002.26001,945,500
Apr 11, 20252.25002.37002.24002.26002.26001,338,000
Apr 10, 20252.34002.48002.17502.22002.22001,703,900
Apr 9, 20252.20002.32002.12002.22002.22002,065,800
Apr 8, 20252.65002.65002.27002.28002.28001,041,300
Apr 7, 20252.43002.74002.33002.53002.53001,063,900
Apr 4, 20252.76002.80002.53002.59002.59001,150,500
Apr 3, 20252.85003.02002.85002.90002.9000626,800
Apr 2, 20252.96003.07002.93503.01003.0100618,800
Apr 1, 20252.94003.06002.91002.96002.9600723,200
Mar 31, 20252.88003.02002.86002.94002.9400618,200
Mar 28, 20253.09003.12002.90002.91002.9100598,100
Mar 27, 20253.12003.24003.08903.12003.1200438,700
Mar 26, 20253.01003.19003.01003.15003.1500591,000
Mar 25, 20253.00003.14002.95003.01003.0100592,600
Mar 24, 20253.14003.14003.01003.06003.0600318,900
Mar 21, 20253.00003.19002.95003.10003.1000578,500
Mar 20, 20253.29003.32003.15503.17003.1700732,200
Mar 19, 20253.38003.39503.30003.36003.3600485,900
Mar 18, 20253.44003.44003.31003.37003.3700567,200
Mar 17, 20253.38003.51003.20003.48003.48001,219,200
Mar 14, 20253.40003.45003.26503.37003.3700951,600
Mar 13, 20253.35003.36003.15003.30003.3000675,400
Mar 12, 20253.45003.48003.21503.33003.3300996,300
Mar 11, 20253.35003.51503.25003.48003.48002,935,300
Mar 10, 20253.35003.35003.15503.18003.18001,178,200
Mar 7, 20253.30003.45003.25003.37003.3700863,400
Mar 6, 20253.16503.38003.15003.30003.30001,458,400
Mar 5, 20252.96003.30002.91003.29003.29002,169,100
Mar 4, 20252.74002.89002.66002.80002.8000853,900
Mar 3, 20252.86002.92502.72002.74002.7400601,600
Feb 28, 20252.91002.96002.78502.83002.8300612,700
Feb 27, 20253.08003.10002.94202.99002.9900729,300
Feb 26, 20252.92003.16002.89003.11003.11001,140,200
Feb 25, 20252.83002.96002.75002.84002.8400934,000
Feb 24, 20252.87002.88502.74002.85002.85001,441,500
Feb 21, 20252.95002.95002.84502.91002.9100749,000
Feb 20, 20252.99003.01002.85002.90002.9000482,400
Feb 19, 20252.96002.98502.90002.92002.9200405,600
Feb 18, 20253.01003.06502.90002.92002.9200736,500
Feb 14, 20253.18003.18003.00503.06003.0600710,600
Feb 13, 20253.12003.18002.92002.98002.9800817,900
Feb 12, 20253.08003.18003.01503.17003.1700545,600
Feb 11, 20253.12003.12003.00503.06003.0600385,800
Feb 10, 20253.24003.24003.10003.14003.1400809,700
Feb 7, 20253.05003.24003.05003.20003.20001,558,600
Feb 6, 20252.88002.99502.88002.99002.9900700,800
Feb 5, 20252.96002.96002.83002.87002.8700683,200
Feb 4, 20252.95002.98502.83502.97002.9700811,100
Feb 3, 20252.57002.88002.56002.86002.86001,114,700
Jan 31, 20252.75002.75002.63502.65002.6500303,300
Jan 30, 20252.63002.74002.60002.71002.7100417,300
Jan 29, 20252.71002.71102.61502.62002.6200530,300
Jan 28, 20252.71002.74002.66002.72002.7200238,000
Jan 27, 20252.62002.75502.61002.72002.7200496,700
Jan 24, 20252.62002.68002.56002.61002.6100584,900
Jan 23, 20252.66002.70002.62002.62002.6200453,500
Jan 22, 20252.71002.71002.63002.67002.6700684,700
Jan 21, 20252.67002.76502.60502.70002.7000888,100
Jan 17, 20252.62002.70002.58002.64002.6400552,400
Jan 16, 20252.46002.60002.45002.59002.5900633,900
Jan 15, 20252.43002.48502.43002.47002.4700449,300
Jan 14, 20252.51002.52002.42002.43002.4300633,200
Jan 13, 20252.66002.66002.42002.46002.4600793,100
Jan 10, 20252.60002.69002.58502.62002.6200589,100
Jan 8, 20252.66002.66002.57002.62002.6200598,100
Jan 7, 20252.72002.75002.66502.68002.6800303,500
Jan 6, 20252.76002.80002.68002.71002.7100491,600
Jan 3, 20252.91002.91002.72002.75002.7500842,100
Jan 2, 20252.86002.93002.81002.85002.8500537,400
Dec 31, 20242.90003.00502.85002.88002.8800569,500
Dec 30, 20242.97002.97002.85002.89002.89001,142,600
Dec 27, 20242.78003.07002.77003.04003.04001,745,100
Dec 26, 20242.82002.82002.55002.81002.81002,031,000
Dec 24, 20242.89002.92002.84102.88002.8800332,200
Dec 23, 20242.82002.85002.77502.84002.8400423,600
Dec 20, 20242.77002.85502.70002.81002.8100458,600
Dec 19, 20242.81002.90002.67002.75002.75001,601,200
Dec 18, 20243.05003.05002.79002.82002.82001,480,400
Dec 17, 20243.05003.15002.93003.02003.0200903,400
Dec 16, 20242.92003.05002.92003.02003.0200768,900
Dec 13, 20242.97003.06002.93002.96002.96001,019,800
Dec 12, 20243.05003.07002.91002.97002.97001,149,600
Dec 11, 20243.20003.20003.01003.02003.02001,066,000
Dec 10, 20243.31003.31002.81003.20003.20002,147,100
Dec 9, 20243.40003.70003.30003.52003.52004,869,100
Dec 6, 20243.21003.32003.20003.24003.24001,121,100
Dec 5, 20243.19003.25003.16003.20003.20001,428,100
Dec 4, 20243.37003.37003.16003.19003.19001,366,600
Dec 3, 20243.27003.39503.13003.38003.38002,425,500
Dec 2, 20243.30003.40003.21003.37003.37002,202,300
Nov 29, 20243.35003.42003.27003.29003.29001,881,600
Nov 27, 20243.26003.48003.03003.44003.44004,287,500
Nov 26, 20242.77003.13002.70003.12003.12002,395,000
Nov 25, 20242.85002.87002.73002.74002.74001,702,400
Nov 22, 20242.73002.90002.72002.83002.83002,693,700
Nov 21, 20242.74002.85002.65002.80002.80001,121,100
Nov 20, 20242.62002.90002.62002.80002.80002,540,800
Nov 19, 20242.46002.47502.40502.46002.4600364,200
Nov 18, 20242.43002.50002.41502.47002.4700284,900
Nov 15, 20242.37002.41002.36002.39002.3900167,300
Nov 14, 20242.40002.41002.35002.38002.3800261,400
Nov 13, 20242.43002.45002.30002.41002.4100426,200
Nov 12, 20242.48002.52002.43002.43002.4300569,800
Nov 11, 20242.58002.62502.55502.56002.5600319,900
Nov 8, 20242.58002.60002.52002.55002.5500480,400
Nov 7, 20242.50002.65502.50002.64002.6400621,800
Nov 6, 20242.41002.45002.34002.44002.4400615,800
Nov 5, 20242.42002.49502.40002.46002.4600410,100
Nov 4, 20242.39002.44502.34502.35002.3500672,800
Nov 1, 20242.37002.42502.37002.40002.4000494,700
Oct 31, 20242.45002.46502.36002.38002.38001,256,700
Oct 30, 20242.54002.54002.43002.47002.4700548,600
Oct 29, 20242.65002.65002.54002.56002.5600418,600
Oct 28, 20242.57002.65002.54002.62002.6200831,400
Oct 25, 20242.53002.59502.50002.58002.5800689,800
Oct 24, 20242.56002.59002.51002.52002.5200652,700
Oct 23, 20242.63002.69002.58002.59002.5900848,700
Oct 22, 20242.54002.77002.51002.62002.6200891,900
Oct 21, 20242.57002.62002.47002.51002.5100876,200
Oct 18, 20242.59002.66002.57502.61002.6100554,200
Oct 17, 20242.59002.59002.47002.51002.5100913,500
Oct 16, 20242.56002.68002.55002.63002.6300686,600
Oct 15, 20242.68002.68002.54002.55002.55001,105,900
Oct 14, 20242.76002.77002.68002.73002.7300741,700
Oct 11, 20242.70002.84002.66502.78002.7800835,300
Oct 10, 20242.70002.79502.62002.76002.76001,335,600
Oct 9, 20242.69002.72002.58702.69002.6900686,200
Oct 8, 20242.72002.76502.58002.72002.72001,038,500
Oct 7, 20242.99002.99002.78002.92002.92001,374,900
Oct 4, 20242.91003.00002.82002.99002.99001,841,200
Oct 3, 20242.79002.87002.72002.83002.8300899,900
Oct 2, 20242.97003.18502.81502.90002.90003,959,400
Oct 1, 20242.79002.92002.69002.83002.83001,318,500
Sep 30, 20242.85002.90002.62002.78002.78004,394,100
Sep 27, 20242.56002.59002.48002.53002.53002,211,500
Sep 26, 20242.32002.49002.26002.48002.48003,830,600
Sep 25, 20242.17002.22002.17002.19002.1900704,700
Sep 24, 20242.35002.35002.12002.20002.20003,628,500
Sep 23, 20242.21002.28102.20002.21002.2100510,900
Sep 20, 20242.18002.21602.16002.20002.2000811,700
Sep 19, 20242.31002.34002.16002.19002.19001,532,600
Sep 18, 20242.36002.37502.26502.28002.2800507,300
Sep 17, 20242.34002.40502.32202.36002.3600321,600
Sep 16, 20242.36002.41002.33502.34002.3400342,700
Sep 13, 20242.35002.41002.32002.37002.3700558,600
Sep 12, 20242.37002.42502.35002.36002.3600379,000
Sep 11, 20242.42002.46502.39002.39002.3900350,000
Sep 10, 20242.35002.47502.34002.44002.4400418,300
Sep 9, 20242.51002.52602.38002.39002.3900571,500
Sep 6, 20242.50002.57002.43002.51002.51001,072,800
Sep 5, 20242.40002.57002.35002.56002.56001,285,200
Sep 4, 20242.40002.44002.36002.40002.4000541,600
Sep 3, 20242.38002.49002.33002.38002.38001,413,900
Aug 30, 20242.35002.54002.34002.37002.37001,321,800
Aug 29, 20242.32002.39502.28002.29002.2900897,300
Aug 28, 20242.23002.37002.22002.32002.32001,427,800
Aug 27, 20242.30002.31002.22002.23002.2300685,600
Aug 26, 20242.28002.31002.19502.28002.28001,563,700
Aug 23, 20242.50002.50002.26002.28002.28001,266,500
Aug 22, 20242.62002.62002.47002.48002.4800801,700
Aug 21, 20242.52002.70002.50002.62002.62001,022,600
Aug 20, 20242.68002.68002.41002.52002.52001,846,700
Aug 19, 20242.75002.90002.75002.84002.84001,526,500
Aug 16, 20242.71002.78502.71002.75002.7500569,100
Aug 15, 20242.69002.82002.69002.74002.7400919,700
Aug 14, 20242.71002.73002.65002.67002.6700737,200
Aug 13, 20242.72002.84002.68002.71002.71001,073,900
Aug 12, 20242.61002.80002.60002.73002.73001,489,200
Aug 9, 20242.58002.64002.53502.60002.6000533,900
Aug 8, 20242.53002.62502.48502.61002.6100708,000
Aug 7, 20242.52002.55002.42502.48002.4800703,000
Aug 6, 20242.47002.59002.46502.49002.4900708,700
Aug 5, 20242.46002.52502.33002.49002.4900710,400
Aug 2, 20242.51002.61002.45002.58002.5800953,500
Aug 1, 20242.61002.65002.52002.59002.5900965,400
Jul 31, 20242.39002.74502.38002.68002.68001,800,900
Jul 30, 20242.49002.51002.37002.38002.3800461,200
Jul 29, 20242.55002.55002.46502.47002.4700628,300
Jul 26, 20242.40002.56502.38102.54002.5400853,000
Jul 25, 20242.38002.44002.33002.38002.3800621,400
Jul 24, 20242.38002.45002.35002.44002.4400931,700
Jul 23, 20242.28002.44002.24002.38002.38001,190,400
Jul 22, 20242.20002.29002.18502.28002.2800682,800
Jul 19, 20242.26002.26002.14002.17002.1700956,900
Jul 18, 20242.21002.32002.21002.24002.2400518,600
Jul 17, 20242.26002.37002.22002.23002.2300743,100
Jul 16, 20242.35002.35002.28002.29002.2900423,000
Jul 15, 20242.36002.36002.25002.26002.2600556,700
Jul 12, 20242.47002.48002.35002.38002.3800719,400
Jul 11, 20242.32002.43502.32002.43002.4300930,700
Jul 10, 20242.32002.38502.28002.32002.3200893,000
Jul 9, 20242.36002.40002.19002.31002.31001,591,800
Jul 8, 20242.55002.58002.34002.36002.36001,298,400
Jul 5, 20242.56002.62002.51502.57002.57001,144,100
Jul 3, 20242.51002.60502.49002.55002.55001,392,800
Jul 2, 20242.40002.50002.38002.49002.49001,228,400
Jul 1, 20242.30002.44002.27002.39002.39001,114,200
Jun 28, 20242.18002.47002.18002.37002.37002,783,700
Jun 27, 20242.32002.32002.20002.20002.2000751,800
Jun 26, 20242.25002.35002.20002.22002.2200805,400
Jun 25, 20242.28002.29002.19002.24002.2400762,500
Jun 24, 20242.24002.31002.20002.27002.2700979,300
Jun 21, 20242.23002.24502.05302.23002.23002,093,600
Jun 20, 20242.17002.20002.08002.09002.0900623,600
Jun 18, 20242.19002.26002.06502.15002.15003,562,400
Jun 17, 20242.23002.41902.18002.19002.19002,367,100
Jun 14, 20242.50002.53002.11002.14002.14004,555,700
Jun 13, 20242.55002.63002.53002.56002.5600734,500
Jun 12, 20242.58002.62002.49502.56002.5600813,800
Jun 11, 20242.50002.57002.48102.55002.5500688,200
Jun 10, 20242.51002.55502.44302.52002.5200619,800
Jun 7, 20242.67002.68002.51002.52002.52001,261,300
Jun 6, 20242.63002.69002.55002.69002.69001,280,300
Jun 5, 20242.42002.59502.42002.59002.59001,231,200
Jun 4, 20242.50002.52002.40002.42002.4200869,000
Jun 3, 20242.41002.55002.37002.51002.51001,429,400
May 31, 20242.39002.42002.26002.31002.31001,445,800
May 30, 20242.30002.44002.30002.38002.3800887,100
May 29, 20242.32002.40502.27002.31002.31001,017,800
May 28, 20242.35002.40002.28502.33002.33001,166,200
May 24, 20242.30002.41002.26002.31002.31001,364,300
May 23, 20242.40002.54002.27002.29002.29002,392,400
May 22, 20242.61002.64002.46002.50002.50001,874,100

Related Tickers

ZKH ZKH Group Limited
3.0700
+1.32%
 
IPW iPower Inc.
0.5200
+4.00%
 
MPNGF Meituan
17.77
-0.17%
 
BZUN Baozun Inc.
3.0050
-2.44%
 
SAR.F ZOZO, Inc.
9.25
-8.42%
 
PXHI PhoneX Holdings, Inc.
1.3400
0.00%
 
NNWN.F Naspers Limited
50.50
+1.41%
 
T5WA.F Just Eat Takeaway.com N.V.
3.7000
0.00%
 
3092.T ZOZO, Inc.
1,584.00
+1.21%
 
MPNGY Meituan
34.73
+0.38%