ATRenew Inc (RERE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 12.389380531 | 2.26 | 2.565 | 2.14 | 876664 | 2.33132962 | CS |
| 4 | 0.24 | 10.4347826087 | 2.3 | 2.62 | 2.14 | 940939 | 2.37726928 | CS |
| 12 | 0.36 | 16.5137614679 | 2.18 | 3.025 | 2.0529 | 1482484 | 2.46958442 | CS |
| 26 | 1.35 | 113.445378151 | 1.19 | 3.025 | 1.01 | 1086099 | 2.14256277 | CS |
| 52 | -0.32 | -11.1888111888 | 2.86 | 3.25 | 1.01 | 693001 | 2.07815517 | CS |
| 156 | -11.11 | -81.3919413919 | 13.65 | 13.67 | 1.01 | 451623 | 3.27506334 | CS |
| 260 | -15.74 | -86.1050328228 | 18.28 | 18.49 | 1.01 | 453371 | 3.68511009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 2.54 | 0.16 | 6.72 | 2.4 | 2.565 | 2.365 | 852231 |
| 1721947200 | 2.38 | -0.06 | -2.46 | 2.38 | 2.44 | 2.33 | 621445 |
| 1721860800 | 2.44 | 0.06 | 2.52 | 2.38 | 2.45 | 2.35 | 931690 |
| 1721774400 | 2.38 | 0.1 | 4.39 | 2.2799999 | 2.44 | 2.24 | 1190417 |
| 1721688000 | 2.2799999 | 0.11 | 5.07 | 2.2 | 2.29 | 2.185 | 682835 |
| 1721428800 | 2.17 | -0.07 | -3.13 | 2.2599999 | 2.2599999 | 2.14 | 956932 |
| 1721342400 | 2.24 | 0.01 | 0.45 | 2.21 | 2.32 | 2.21 | 518560 |
| 1721256000 | 2.23 | -0.06 | -2.62 | 2.2599999 | 2.37 | 2.22 | 743100 |
| 1721169600 | 2.29 | 0.03 | 1.33 | 2.35 | 2.35 | 2.2799999 | 423021 |
| 1721083200 | 2.2599999 | -0.12 | -5.04 | 2.36 | 2.36 | 2.25 | 556227 |
| 1720824000 | 2.38 | -0.05 | -2.06 | 2.47 | 2.48 | 2.35 | 719387 |
| 1720737600 | 2.43 | 0.11 | 4.74 | 2.32 | 2.435 | 2.32 | 930652 |
| 1720651200 | 2.32 | 0.01 | 0.43 | 2.32 | 2.3849999 | 2.2799999 | 893000 |
| 1720564800 | 2.31 | -0.05 | -2.12 | 2.36 | 2.4 | 2.19 | 1591803 |
| 1720478400 | 2.36 | -0.21 | -8.17 | 2.55 | 2.58 | 2.34 | 1298396 |
| 1720219200 | 2.57 | 0.02 | 0.78 | 2.56 | 2.62 | 2.515 | 1144104 |
| 1720040640 | 2.55 | 0.06 | 2.41 | 2.5099999 | 2.605 | 2.49 | 1392771 |
| 1719960000 | 2.49 | 0.1 | 4.18 | 2.4 | 2.5 | 2.38 | 1228356 |
| 1719873600 | 2.39 | 0.19 | 8.64 | 2.3 | 2.44 | 2.27 | 1114199 |
| 1719614400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1719528000 | 2.2 | -0.02 | -0.90 | 2.32 | 2.32 | 2.2 | 751845 |
| 1719441600 | 2.22 | -0.02 | -0.89 | 2.25 | 2.35 | 2.2 | 805368 |
| 1719355200 | 2.24 | -0.03 | -1.32 | 2.2799999 | 2.29 | 2.19 | 762475 |
| 1719268800 | 2.27 | 0.04 | 1.79 | 2.24 | 2.31 | 2.2 | 979303 |
| 1719009600 | 2.23 | 0.14 | 6.70 | 2.23 | 2.245 | 2.0529 | 2093003 |
| 1718923200 | 2.09 | -0.06 | -2.79 | 2.17 | 2.2 | 2.08 | 623576 |
| 1718750400 | 2.15 | -0.04 | -1.83 | 2.19 | 2.2599999 | 2.065 | 3562387 |
| 1718664000 | 2.19 | 0.05 | 2.34 | 2.23 | 2.4192999 | 2.18 | 2367129 |
| 1718404800 | 2.14 | -0.42 | -16.41 | 2.5 | 2.5299999 | 2.11 | 4554709 |
| 1718318400 | 2.56 | 0 | 0.00 | 2.55 | 2.63 | 2.5299999 | 734242 |
| 1718232000 | 2.56 | 0.01 | 0.39 | 2.58 | 2.62 | 2.4947 | 812467 |
| 1718145600 | 2.55 | 0.03 | 1.19 | 2.5 | 2.57 | 2.481 | 688247 |
| 1718059200 | 2.52 | 0 | 0.00 | 2.5099999 | 2.555 | 2.443 | 619840 |
| 1717800000 | 2.52 | -0.17 | -6.32 | 2.67 | 2.68 | 2.5099999 | 1261303 |
| 1717713600 | 2.69 | 0.1 | 3.86 | 2.63 | 2.69 | 2.55 | 1280272 |
| 1717627200 | 2.59 | 0.17 | 7.02 | 2.42 | 2.595 | 2.42 | 1229881 |
| 1717540800 | 2.42 | -0.09 | -3.59 | 2.5 | 2.52 | 2.4 | 868953 |
| 1717454400 | 2.5099999 | 0.2 | 8.66 | 2.41 | 2.55 | 2.37 | 1415403 |
| 1717195200 | 2.31 | -0.07 | -2.94 | 2.39 | 2.42 | 2.2599999 | 1445817 |
| 1717108800 | 2.38 | 0.07 | 3.03 | 2.3 | 2.44 | 2.3 | 887068 |
| 1717022400 | 2.31 | -0.02 | -0.86 | 2.32 | 2.4049999 | 2.27 | 1017830 |
| 1716936000 | 2.33 | 0.02 | 0.87 | 2.35 | 2.4 | 2.285 | 1166083 |
| 1716590400 | 2.31 | 0.02 | 0.87 | 2.3 | 2.41 | 2.2599999 | 1364269 |
| 1716504000 | 2.29 | -0.21 | -8.40 | 2.4 | 2.54 | 2.27 | 2392392 |
| 1716417600 | 2.5 | -0.14 | -5.30 | 2.61 | 2.64 | 2.46 | 1870961 |
| 1716331200 | 2.64 | -0.07 | -2.58 | 2.67 | 2.7 | 2.59 | 759779 |
| 1716244800 | 2.71 | -0.12 | -4.24 | 2.6 | 2.79 | 2.52 | 3666589 |
| 1715985600 | 2.83 | -0.08 | -2.75 | 2.85 | 2.94 | 2.8 | 1248491 |
| 1715899200 | 2.91 | 0.12 | 4.30 | 2.85 | 2.93 | 2.6509 | 1600040 |
| 1715812800 | 2.79 | 0.07 | 2.57 | 2.72 | 3.025 | 2.55 | 3229780 |
| 1715726400 | 2.72 | -0.06 | -2.16 | 2.7799999 | 2.94 | 2.63 | 3000926 |
| 1715640000 | 2.7799999 | 0.15 | 5.70 | 2.7 | 2.895 | 2.64 | 2411606 |
| 1715380800 | 2.63 | -0.26 | -9.00 | 2.95 | 2.96 | 2.59 | 3111668 |
| 1715294400 | 2.89 | 0.44 | 17.96 | 2.44 | 3 | 2.41 | 4870473 |
| 1715208000 | 2.45 | -0.07 | -2.78 | 2.61 | 2.63 | 2.33 | 1219033 |
| 1715121600 | 2.52 | 0.18 | 7.69 | 2.39 | 2.61 | 2.19 | 2534777 |
| 1715035200 | 2.34 | 0.08 | 3.54 | 2.29 | 2.38 | 2.24 | 1497982 |
| 1714776000 | 2.2599999 | 0.11 | 5.12 | 2.18 | 2.2599999 | 2.1 | 1376233 |
| 1714689600 | 2.15 | 0.08 | 3.86 | 2.12 | 2.15 | 2.05 | 1062547 |
| 1714603200 | 2.07 | -0.01 | -0.48 | 2.08 | 2.1 | 1.89 | 951539 |
| 1714516800 | 2.08 | 0.01 | 0.48 | 2.05 | 2.1 | 2.0299999 | 669578 |
| 1714430400 | 2.07 | 0.09 | 4.55 | 2 | 2.09 | 1.95 | 1144782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
