ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
3.560
+0.100 (2.89%)
May 30, 2025, 4:00 PM - Market closed
ReTo Eco-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.50 | 3.56 | 3.39 | 3.56 | 3.56 | 2.89% | 7,890 |
| May 29, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | -4.42% | 1,554 |
| May 28, 2025 | 3.48 | 3.69 | 3.48 | 3.62 | 3.62 | 0.75% | 8,941 |
| May 27, 2025 | 3.42 | 3.73 | 3.40 | 3.59 | 3.59 | 3.84% | 10,824 |
| May 23, 2025 | 3.54 | 3.69 | 3.33 | 3.46 | 3.46 | -5.72% | 3,671 |
| May 22, 2025 | 3.62 | 3.69 | 3.50 | 3.67 | 3.67 | 2.23% | 4,435 |
| May 21, 2025 | 3.61 | 3.91 | 3.48 | 3.59 | 3.59 | -0.55% | 19,588 |
| May 20, 2025 | 3.58 | 3.86 | 3.43 | 3.61 | 3.61 | -1.10% | 31,393 |
| May 19, 2025 | 3.62 | 3.65 | 3.57 | 3.65 | 3.65 | -5.93% | 5,141 |
| May 16, 2025 | 3.58 | 3.90 | 3.35 | 3.88 | 3.88 | 7.18% | 50,117 |
| May 15, 2025 | 3.39 | 3.64 | 3.21 | 3.62 | 3.62 | 2.84% | 23,961 |
| May 14, 2025 | 3.60 | 3.61 | 3.46 | 3.52 | 3.52 | -3.30% | 11,681 |
| May 13, 2025 | 3.56 | 3.75 | 3.37 | 3.64 | 3.64 | 10.64% | 61,753 |
| May 12, 2025 | 3.18 | 3.50 | 3.17 | 3.29 | 3.29 | 2.17% | 13,442 |
| May 9, 2025 | 3.15 | 3.30 | 3.15 | 3.22 | 3.22 | -3.88% | 7,624 |
| May 8, 2025 | 3.13 | 3.38 | 3.10 | 3.35 | 3.35 | 6.69% | 24,647 |
| May 7, 2025 | 3.34 | 3.40 | 3.02 | 3.14 | 3.14 | -5.99% | 27,620 |
| May 6, 2025 | 3.23 | 3.49 | 3.21 | 3.34 | 3.34 | 0.60% | 15,906 |
| May 5, 2025 | 3.44 | 3.54 | 3.32 | 3.32 | 3.32 | -6.48% | 29,378 |
| May 2, 2025 | 3.37 | 3.67 | 3.37 | 3.55 | 3.55 | 4.72% | 27,082 |
| May 1, 2025 | 3.81 | 3.89 | 3.38 | 3.39 | 3.39 | -10.55% | 22,667 |
| Apr 30, 2025 | 3.40 | 4.10 | 3.40 | 3.79 | 3.79 | 4.99% | 114,986 |
| Apr 29, 2025 | 3.21 | 3.83 | 3.20 | 3.61 | 3.61 | 6.18% | 57,779 |
| Apr 28, 2025 | 3.55 | 3.70 | 3.35 | 3.40 | 3.40 | -12.37% | 137,067 |
| Apr 25, 2025 | 5.55 | 5.77 | 3.26 | 3.88 | 3.88 | 7.69% | 7,056,614 |
| Apr 24, 2025 | 3.58 | 3.85 | 3.35 | 3.60 | 3.60 | 8.39% | 16,103 |
| Apr 23, 2025 | 3.56 | 3.67 | 3.32 | 3.32 | 3.32 | -8.68% | 7,603 |
| Apr 22, 2025 | 3.38 | 3.67 | 3.20 | 3.64 | 3.64 | 18.95% | 16,925 |
| Apr 21, 2025 | 3.17 | 3.24 | 3.06 | 3.06 | 3.06 | -6.42% | 5,735 |
| Apr 17, 2025 | 3.17 | 3.45 | 3.05 | 3.27 | 3.27 | 3.15% | 38,615 |
| Apr 16, 2025 | 3.40 | 3.60 | 3.14 | 3.17 | 3.17 | -1.86% | 15,231 |
| Apr 15, 2025 | 3.36 | 3.65 | 3.23 | 3.23 | 3.23 | -6.38% | 36,333 |
| Apr 14, 2025 | 3.53 | 3.81 | 3.26 | 3.45 | 3.45 | -5.99% | 22,587 |
| Apr 11, 2025 | 3.67 | 3.75 | 3.50 | 3.67 | 3.67 | - | 6,895 |
| Apr 10, 2025 | 3.71 | 3.73 | 3.35 | 3.67 | 3.67 | -0.27% | 18,646 |
| Apr 9, 2025 | 3.52 | 3.75 | 3.35 | 3.68 | 3.68 | 6.98% | 12,927 |
| Apr 8, 2025 | 3.34 | 3.80 | 3.30 | 3.44 | 3.44 | -1.29% | 25,701 |
| Apr 7, 2025 | 3.51 | 3.72 | 3.43 | 3.49 | 3.49 | -5.81% | 24,350 |
| Apr 4, 2025 | 3.59 | 3.83 | 3.59 | 3.70 | 3.70 | - | 11,065 |
| Apr 3, 2025 | 3.45 | 3.84 | 3.43 | 3.70 | 3.70 | 5.65% | 19,134 |
| Apr 2, 2025 | 3.50 | 3.79 | 3.50 | 3.50 | 3.50 | -4.32% | 19,040 |
| Apr 1, 2025 | 3.37 | 4.06 | 3.35 | 3.66 | 3.66 | 7.02% | 48,310 |
| Mar 31, 2025 | 3.56 | 3.80 | 3.40 | 3.42 | 3.42 | -6.81% | 20,562 |
| Mar 28, 2025 | 3.38 | 3.90 | 3.38 | 3.67 | 3.67 | 5.46% | 34,665 |
| Mar 27, 2025 | 3.31 | 4.00 | 3.28 | 3.48 | 3.48 | 2.05% | 19,036 |
| Mar 26, 2025 | 3.60 | 3.85 | 3.18 | 3.41 | 3.41 | -5.80% | 77,166 |
| Mar 25, 2025 | 4.52 | 4.52 | 3.50 | 3.62 | 3.62 | -24.58% | 106,372 |
| Mar 24, 2025 | 4.97 | 5.10 | 4.40 | 4.80 | 4.80 | -5.33% | 49,863 |
| Mar 21, 2025 | 4.90 | 5.19 | 4.85 | 5.07 | 5.07 | 1.40% | 33,524 |
| Mar 20, 2025 | 4.85 | 5.15 | 4.85 | 5.00 | 5.00 | 1.42% | 36,128 |