ATRenew Inc (RERE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -10.2739726027 | 2.92 | 2.95 | 2.6 | 750267 | 2.73333993 | CS |
| 4 | 0.2 | 8.26446280992 | 2.42 | 2.95 | 2.34 | 850747 | 2.5687784 | CS |
| 12 | -0.29 | -9.96563573883 | 2.91 | 3.515 | 2 | 1018052 | 2.68637173 | CS |
| 26 | -0.23 | -8.0701754386 | 2.85 | 3.7 | 2 | 1038783 | 2.86811947 | CS |
| 52 | 0.22 | 9.16666666667 | 2.4 | 3.7 | 2 | 1064815 | 2.66808786 | CS |
| 156 | -0.33 | -11.186440678 | 2.95 | 3.7 | 1.01 | 618251 | 2.48190527 | CS |
| 260 | -15.66 | -85.6673960613 | 18.28 | 18.49 | 1.01 | 575631 | 3.33098455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 2.62 | -0.05 | -1.87 | 2.62 | 2.66 | 2.52 | 360025 |
| 1747953600 | 2.67 | 0.03 | 1.14 | 2.63 | 2.75 | 2.6 | 420443 |
| 1747867200 | 2.64 | -0.03 | -1.12 | 2.72 | 2.755 | 2.62 | 709685 |
| 1747780800 | 2.67 | -0.17 | -5.99 | 2.81 | 2.95 | 2.67 | 962829 |
| 1747694400 | 2.84 | 0.03 | 1.07 | 2.79 | 2.85 | 2.71 | 890895 |
| 1747435200 | 2.81 | 0 | 0.00 | 2.92 | 2.92 | 2.8 | 767484 |
| 1747348800 | 2.81 | 0.08 | 2.93 | 2.7 | 2.86 | 2.67 | 1647874 |
| 1747262400 | 2.73 | 0.07 | 2.63 | 2.68 | 2.7799999 | 2.61 | 622727 |
| 1747176000 | 2.66 | 0.07 | 2.70 | 2.55 | 2.67 | 2.5299999 | 693037 |
| 1747089600 | 2.59 | 0.13 | 5.28 | 2.57 | 2.72 | 2.56 | 1069654 |
| 1746830400 | 2.46 | -0.02 | -0.81 | 2.49 | 2.52 | 2.42 | 750546 |
| 1746744000 | 2.48 | 0.14 | 5.98 | 2.39 | 2.505 | 2.39 | 518180 |
| 1746657600 | 2.34 | -0.18 | -7.14 | 2.5099999 | 2.5299999 | 2.34 | 627424 |
| 1746571200 | 2.52 | 0.07 | 2.86 | 2.45 | 2.58 | 2.45 | 573914 |
| 1746484800 | 2.45 | -0.06 | -2.39 | 2.45 | 2.49 | 2.39 | 3546008 |
| 1746225600 | 2.5099999 | 0.06 | 2.45 | 2.5299999 | 2.5299999 | 2.47 | 470313 |
| 1746139200 | 2.45 | -0.02 | -0.81 | 2.49 | 2.49 | 2.415 | 237211 |
| 1746052800 | 2.47 | 0.02 | 0.82 | 2.46 | 2.47 | 2.3634 | 310613 |
| 1745966400 | 2.45 | 0 | 0.00 | 2.45 | 2.47 | 2.38 | 1164314 |
| 1745880000 | 2.45 | 0.06 | 2.51 | 2.4 | 2.48 | 2.39 | 467334 |
| 1745620800 | 2.39 | -0.06 | -2.45 | 2.42 | 2.45 | 2.34 | 664647 |
| 1745534400 | 2.45 | 0.16 | 6.99 | 2.2599999 | 2.46 | 2.2305 | 1026345 |
| 1745448000 | 2.29 | 0.2 | 9.57 | 2.2 | 2.32 | 2.12 | 1895495 |
| 1745361600 | 2.09 | 0.09 | 4.50 | 2.07 | 2.125 | 2.06 | 2232040 |
| 1745275200 | 2 | -0.14 | -6.54 | 2.14 | 2.14 | 2 | 1058499 |
| 1744929600 | 2.14 | -0.02 | -0.93 | 2.2 | 2.2496 | 2.12 | 935913 |
| 1744843200 | 2.16 | -0.04 | -1.82 | 2.23 | 2.245 | 2.13 | 2182610 |
| 1744756800 | 2.2 | -0.06 | -2.65 | 2.27 | 2.4 | 2.185 | 1674170 |
| 1744670400 | 2.2599999 | 0 | 0.00 | 2.33 | 2.34 | 2.24 | 1919281 |
| 1744411200 | 2.2599999 | 0.04 | 1.80 | 2.25 | 2.37 | 2.24 | 1337959 |
| 1744324800 | 2.22 | 0 | 0.00 | 2.34 | 2.48 | 2.175 | 1703911 |
| 1744238400 | 2.22 | -0.06 | -2.63 | 2.2 | 2.32 | 2.12 | 2053024 |
| 1744152000 | 2.2799999 | -0.25 | -9.88 | 2.65 | 2.65 | 2.27 | 1041195 |
| 1744065600 | 2.5299999 | -0.06 | -2.32 | 2.43 | 2.74 | 2.33 | 1063941 |
| 1743806400 | 2.59 | -0.31 | -10.69 | 2.7599999 | 2.8 | 2.5299999 | 1150570 |
| 1743720000 | 2.9 | -0.11 | -3.65 | 2.85 | 3.02 | 2.85 | 624762 |
| 1743633600 | 3.0099999 | 0.05 | 1.69 | 2.96 | 3.07 | 2.935 | 615405 |
| 1743547200 | 2.96 | 0.02 | 0.68 | 2.94 | 3.06 | 2.91 | 723272 |
| 1743460800 | 2.94 | 0.03 | 1.03 | 2.88 | 3.02 | 2.86 | 618224 |
| 1743201600 | 2.91 | -0.21 | -6.73 | 3.09 | 3.12 | 2.9 | 598106 |
| 1743115200 | 3.12 | -0.03 | -0.95 | 3.12 | 3.24 | 3.0888 | 437653 |
| 1743028800 | 3.15 | 0.14 | 4.65 | 3.0099999 | 3.19 | 3.0099999 | 590983 |
| 1742942400 | 3.0099999 | -0.05 | -1.63 | 3 | 3.14 | 2.95 | 592622 |
| 1742856000 | 3.06 | -0.04 | -1.29 | 3.14 | 3.14 | 3.0099999 | 318857 |
| 1742596800 | 3.1 | -0.07 | -2.21 | 3 | 3.19 | 2.95 | 560413 |
| 1742510400 | 3.17 | -0.19 | -5.65 | 3.29 | 3.32 | 3.1549999 | 732253 |
| 1742424000 | 3.36 | -0.01 | -0.30 | 3.38 | 3.395 | 3.3 | 485881 |
| 1742337600 | 3.37 | -0.11 | -3.16 | 3.44 | 3.48 | 3.31 | 567186 |
| 1742251200 | 3.48 | 0.11 | 3.26 | 3.38 | 3.51 | 3.2 | 1219223 |
| 1741992000 | 3.37 | 0.07 | 2.12 | 3.4 | 3.45 | 3.265 | 951580 |
| 1741905600 | 3.3 | -0.03 | -0.90 | 3.35 | 3.3599 | 3.15 | 673386 |
| 1741819200 | 3.33 | -0.15 | -4.31 | 3.45 | 3.48 | 3.215 | 995698 |
| 1741732800 | 3.48 | 0.3 | 9.43 | 3.35 | 3.515 | 3.25 | 2919745 |
| 1741646400 | 3.18 | -0.19 | -5.64 | 3.35 | 3.35 | 3.1549999 | 1178186 |
| 1741390800 | 3.37 | 0.07 | 2.12 | 3.3 | 3.45 | 3.25 | 855909 |
| 1741304400 | 3.3 | 0.01 | 0.30 | 3.165 | 3.38 | 3.15 | 1457395 |
| 1741218000 | 3.29 | 0.49 | 17.50 | 2.96 | 3.3 | 2.9101 | 2160098 |
| 1741131600 | 2.8 | 0.06 | 2.19 | 2.74 | 2.89 | 2.66 | 853949 |
| 1741045200 | 2.74 | -0.09 | -3.18 | 2.86 | 2.925 | 2.72 | 599004 |
| 1740786000 | 2.83 | -0.16 | -5.35 | 2.91 | 2.96 | 2.785 | 612674 |
| 1740699600 | 2.99 | -0.12 | -3.86 | 3.08 | 3.1 | 2.942 | 729302 |
| 1740613200 | 3.11 | 0.27 | 9.51 | 2.92 | 3.16 | 2.89 | 1140363 |
| 1740526800 | 2.84 | -0.01 | -0.35 | 2.83 | 2.96 | 2.75 | 933992 |
| 1740440400 | 2.85 | -0.06 | -2.06 | 2.87 | 2.8849999 | 2.74 | 1441474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
