U.S. markets closed

ATRenew Inc. (RERE)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.2300+0.1400 (+6.70%)
Al cierre: 04:00PM EDT
2.2300 0.00 (0.00%)
Fuera de horario: 07:31PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20242.23002.24502.05302.23002.23002,092,500
20 jun 20242.17002.20002.08002.09002.0900623,600
18 jun 20242.19002.26002.06502.15002.15003,562,400
17 jun 20242.23002.41902.18002.19002.19002,367,100
14 jun 20242.50002.53002.11002.14002.14004,555,700
13 jun 20242.55002.63002.53002.56002.5600734,500
12 jun 20242.58002.62002.49502.56002.5600813,800
11 jun 20242.50002.57002.48102.55002.5500688,200
10 jun 20242.51002.55502.44302.52002.5200619,800
07 jun 20242.67002.68002.51002.52002.52001,261,300
06 jun 20242.63002.69002.55002.69002.69001,280,300
05 jun 20242.42002.59502.42002.59002.59001,231,200
04 jun 20242.50002.52002.40002.42002.4200869,000
03 jun 20242.41002.55002.37002.51002.51001,429,400
31 may 20242.39002.42002.26002.31002.31001,445,800
30 may 20242.30002.44002.30002.38002.3800887,100
29 may 20242.32002.40502.27002.31002.31001,017,800
28 may 20242.35002.40002.28502.33002.33001,166,200
24 may 20242.30002.41002.26002.31002.31001,364,300
23 may 20242.40002.54002.27002.29002.29002,392,400
22 may 20242.61002.64002.46002.50002.50001,874,100
21 may 20242.67002.70002.59002.64002.6400759,800
20 may 20242.60002.79002.52002.71002.71003,667,000
17 may 20242.85002.94002.80002.83002.83001,248,600
16 may 20242.85002.93002.65102.91002.91001,600,500
15 may 20242.72003.02502.55002.79002.79003,229,700
14 may 20242.78002.94002.63002.72002.72003,002,300
13 may 20242.70002.89502.64002.78002.78002,411,600
10 may 20242.95002.96002.59002.63002.63003,112,600
09 may 20242.44003.00002.41002.89002.89004,875,600
08 may 20242.61002.63002.33002.45002.45001,219,000
07 may 20242.39002.61002.19002.52002.52002,535,000
06 may 20242.29002.38002.24002.34002.34001,498,000
03 may 20242.18002.26002.10002.26002.26001,376,200
02 may 20242.12002.15002.05002.15002.15001,064,600
01 may 20242.08002.10001.89002.07002.0700951,500
30 abr 20242.05002.10002.03002.08002.0800669,600
29 abr 20242.00002.09001.95002.07002.07001,144,700
26 abr 20241.77002.00001.69001.98001.98003,416,400
25 abr 20241.57001.62001.55001.61001.6100672,900
24 abr 20241.60001.62001.58001.58001.58001,118,000
23 abr 20241.53001.62001.53001.58001.58001,252,200
22 abr 20241.60001.62001.54001.55001.5500371,500
19 abr 20241.59001.70501.55001.58001.5800501,600
18 abr 20241.59001.62001.54001.56001.5600476,000
17 abr 20241.55001.60001.55001.59001.5900540,900
16 abr 20241.72001.72001.50001.53001.53001,107,800
15 abr 20241.73001.76001.71001.71001.7100345,800
12 abr 20241.73001.76001.72001.74001.7400531,000
11 abr 20241.68001.75001.68001.73001.7300523,400
10 abr 20241.72001.73901.66001.71001.7100578,100
09 abr 20241.67001.72001.67001.70001.7000703,600
08 abr 20241.66001.70001.61001.69001.6900869,200
05 abr 20241.75001.79001.62001.66001.6600557,900
04 abr 20241.81001.85001.74001.75001.7500312,700
03 abr 20241.84001.86001.79001.79001.7900320,200
02 abr 20241.82001.87001.79001.85001.8500505,200
01 abr 20241.76001.87001.75001.84001.8400660,600
28 mar 20241.65001.76001.65001.76001.7600560,800
27 mar 20241.62001.67001.61401.65001.6500205,300
26 mar 20241.61001.67501.60101.65001.6500258,300
25 mar 20241.67001.70501.60001.63001.6300321,500
22 mar 20241.76001.81001.62001.67001.6700940,700
21 mar 20241.83001.84001.78001.80001.8000475,800
20 mar 20241.80001.84001.77001.83001.8300468,600
19 mar 20241.82001.84001.70001.84001.8400589,100
18 mar 20241.71001.92001.69501.81001.81001,592,100
15 mar 20241.69001.75001.66001.68001.68001,259,900
14 mar 20241.59001.74001.54001.68001.68001,998,800
13 mar 20241.46001.64001.44001.59001.59002,234,400
12 mar 20241.56001.70001.37001.51001.510016,112,600
11 mar 20241.15001.19001.15001.19001.1900213,400
08 mar 20241.13001.16001.13001.14001.1400146,100
07 mar 20241.13001.16001.11001.14001.140090,100
06 mar 20241.14001.18001.14001.15001.1500111,600
05 mar 20241.16001.17501.13001.15001.150095,700
04 mar 20241.20001.20001.16001.17001.1700163,600
01 mar 20241.16001.20001.16001.17001.1700109,800
29 feb 20241.15001.21001.15001.18001.1800123,400
28 feb 20241.18001.20001.16001.17001.1700115,700
27 feb 20241.18001.21001.18001.20001.2000142,900
26 feb 20241.19001.23301.17001.20001.2000145,100
23 feb 20241.20001.21001.14001.16001.1600396,500
22 feb 20241.11001.13001.11001.12001.1200121,100
21 feb 20241.12001.14001.10001.10001.1000147,900
20 feb 20241.10001.13001.10001.12001.1200134,200
16 feb 20241.11001.14001.09001.10001.1000158,700
15 feb 20241.07001.13001.07001.11001.1100133,600
14 feb 20241.08001.11001.08001.09001.0900123,200
13 feb 20241.07001.12001.07001.10001.1000160,800
12 feb 20241.08001.12001.08001.10001.1000140,300
09 feb 20241.09001.10001.06001.09001.0900103,700
08 feb 20241.12001.14001.10001.10001.1000176,100
07 feb 20241.09001.14101.09001.12001.1200189,700
06 feb 20241.06001.13001.02001.12001.1200304,400
05 feb 20241.08001.08001.01001.03001.0300178,300
02 feb 20241.07001.08001.06001.07001.0700117,500
01 feb 20241.08001.11001.07001.08001.0800270,900
31 ene 20241.09001.11501.06001.08001.0800295,800
30 ene 20241.14001.15001.06001.10001.1000353,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...