ATRenew Inc. American Depositary Shares (every three of which representing two (RERE)
3.0100
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 5:33 AM EDT
Historical Prices For ATRenew Inc. American Depositary Shares (every three of which representing two (RERE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.96 | 3.07 | 2.94 | 3.01 | 616,075 | 3.01 |
| 4/01/2025 | 2.94 | 3.06 | 2.91 | 2.96 | 723,272 | 2.96 |
| 3/31/2025 | 2.88 | 3.02 | 2.86 | 2.94 | 618,224 | 2.94 |
| 3/28/2025 | 3.09 | 3.12 | 2.90 | 2.91 | 598,207 | 2.91 |
| 3/27/2025 | 3.12 | 3.24 | 3.09 | 3.12 | 437,653 | 3.12 |
| 3/26/2025 | 3.01 | 3.19 | 3.01 | 3.15 | 590,983 | 3.15 |
| 3/25/2025 | 3.00 | 3.14 | 2.95 | 3.01 | 592,622 | 3.01 |
| 3/24/2025 | 3.14 | 3.14 | 3.01 | 3.06 | 318,857 | 3.06 |
| 3/21/2025 | 3.00 | 3.19 | 2.95 | 3.10 | 578,480 | 3.10 |
| 3/20/2025 | 3.29 | 3.32 | 3.15 | 3.17 | 732,258 | 3.17 |
| 3/19/2025 | 3.38 | 3.40 | 3.30 | 3.36 | 485,881 | 3.36 |
| 3/18/2025 | 3.44 | 3.44 | 3.31 | 3.37 | 567,186 | 3.37 |
| 3/17/2025 | 3.38 | 3.51 | 3.20 | 3.48 | 1,219,473 | 3.48 |
| 3/14/2025 | 3.40 | 3.45 | 3.27 | 3.37 | 951,580 | 3.37 |
| 3/13/2025 | 3.35 | 3.36 | 3.15 | 3.30 | 673,386 | 3.30 |
| 3/12/2025 | 3.45 | 3.48 | 3.21 | 3.33 | 995,698 | 3.33 |
| 3/11/2025 | 3.35 | 3.52 | 3.25 | 3.48 | 2,929,458 | 3.48 |
| 3/10/2025 | 3.35 | 3.35 | 3.15 | 3.18 | 1,178,186 | 3.18 |
| 3/07/2025 | 3.30 | 3.45 | 3.25 | 3.37 | 863,409 | 3.37 |
| 3/06/2025 | 3.16 | 3.38 | 3.15 | 3.30 | 1,457,395 | 3.30 |
| 3/05/2025 | 2.96 | 3.30 | 2.91 | 3.29 | 2,160,076 | 3.29 |
| 3/04/2025 | 2.74 | 2.89 | 2.66 | 2.80 | 853,949 | 2.80 |
| 3/03/2025 | 2.86 | 2.92 | 2.72 | 2.74 | 599,004 | 2.74 |
| 2/28/2025 | 2.91 | 2.96 | 2.79 | 2.83 | 612,674 | 2.83 |
| 2/27/2025 | 3.08 | 3.10 | 2.94 | 2.99 | 729,302 | 2.99 |
| 2/26/2025 | 2.92 | 3.16 | 2.89 | 3.11 | 1,140,156 | 3.11 |
| 2/25/2025 | 2.83 | 2.96 | 2.75 | 2.84 | 933,992 | 2.84 |
| 2/24/2025 | 2.87 | 2.88 | 2.74 | 2.85 | 1,441,474 | 2.85 |
| 2/21/2025 | 2.95 | 2.95 | 2.85 | 2.91 | 748,975 | 2.91 |
| 2/20/2025 | 2.99 | 3.01 | 2.85 | 2.90 | 482,418 | 2.90 |
| 2/19/2025 | 2.96 | 2.98 | 2.90 | 2.92 | 405,637 | 2.92 |
| 2/18/2025 | 3.01 | 3.06 | 2.90 | 2.92 | 736,544 | 2.92 |
| 2/14/2025 | 3.18 | 3.18 | 3.00 | 3.06 | 710,633 | 3.06 |
| 2/13/2025 | 3.12 | 3.18 | 2.92 | 2.98 | 817,864 | 2.98 |
| 2/12/2025 | 3.08 | 3.18 | 3.02 | 3.17 | 545,632 | 3.17 |
| 2/11/2025 | 3.12 | 3.12 | 3.00 | 3.06 | 385,796 | 3.06 |
| 2/10/2025 | 3.24 | 3.24 | 3.10 | 3.14 | 807,340 | 3.14 |
| 2/07/2025 | 3.05 | 3.24 | 3.05 | 3.20 | 1,558,956 | 3.20 |
| 2/06/2025 | 2.88 | 3.00 | 2.88 | 2.99 | 691,742 | 2.99 |
| 2/05/2025 | 2.96 | 2.96 | 2.83 | 2.87 | 680,994 | 2.87 |
| 2/04/2025 | 2.95 | 2.98 | 2.83 | 2.97 | 810,122 | 2.97 |
| 2/03/2025 | 2.57 | 2.88 | 2.56 | 2.86 | 1,114,700 | 2.86 |
| 1/31/2025 | 2.75 | 2.75 | 2.63 | 2.65 | 303,348 | 2.65 |
| 1/30/2025 | 2.63 | 2.74 | 2.60 | 2.71 | 417,316 | 2.71 |
| 1/29/2025 | 2.71 | 2.71 | 2.62 | 2.62 | 528,309 | 2.62 |
| 1/28/2025 | 2.71 | 2.74 | 2.66 | 2.72 | 237,975 | 2.72 |
| 1/27/2025 | 2.62 | 2.75 | 2.61 | 2.72 | 496,739 | 2.72 |
| 1/24/2025 | 2.62 | 2.68 | 2.56 | 2.61 | 584,864 | 2.61 |
| 1/23/2025 | 2.66 | 2.70 | 2.62 | 2.62 | 451,530 | 2.62 |
| 1/22/2025 | 2.71 | 2.71 | 2.63 | 2.67 | 684,176 | 2.67 |
| 1/21/2025 | 2.67 | 2.77 | 2.60 | 2.70 | 888,052 | 2.70 |
| 1/17/2025 | 2.62 | 2.70 | 2.58 | 2.64 | 552,383 | 2.64 |
| 1/16/2025 | 2.46 | 2.60 | 2.45 | 2.59 | 630,578 | 2.59 |
| 1/15/2025 | 2.43 | 2.48 | 2.43 | 2.47 | 449,324 | 2.47 |
| 1/14/2025 | 2.51 | 2.52 | 2.42 | 2.43 | 631,596 | 2.43 |
| 1/13/2025 | 2.66 | 2.66 | 2.42 | 2.46 | 793,141 | 2.46 |
| 1/10/2025 | 2.60 | 2.69 | 2.58 | 2.62 | 589,057 | 2.62 |
| 1/08/2025 | 2.66 | 2.66 | 2.57 | 2.62 | 598,134 | 2.62 |
| 1/07/2025 | 2.72 | 2.75 | 2.67 | 2.68 | 303,462 | 2.68 |
| 1/06/2025 | 2.76 | 2.80 | 2.68 | 2.71 | 491,635 | 2.71 |
| 1/03/2025 | 2.91 | 2.91 | 2.72 | 2.75 | 842,154 | 2.75 |