ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
3.220
-0.130 (-3.88%)
At close: May 9, 2025, 4:00 PM
3.060
-0.160 (-4.97%)
After-hours: May 9, 2025, 7:28 PM EDT
ReTo Eco-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 4.89 | 5.13 | 4.80 | 4.93 | 4.93 | 1.86% | 27,528 |
| Mar 18, 2025 | 4.76 | 5.47 | 4.76 | 4.84 | 4.84 | 2.33% | 47,277 |
| Mar 17, 2025 | 4.23 | 5.40 | 4.00 | 4.73 | 4.73 | 9.49% | 63,644 |
| Mar 14, 2025 | 3.85 | 4.60 | 3.73 | 4.32 | 4.32 | 4.35% | 99,595 |
| Mar 13, 2025 | 4.39 | 4.52 | 3.80 | 4.14 | 4.14 | - | 93,154 |
| Mar 12, 2025 | 4.03 | 4.49 | 3.90 | 4.14 | 4.14 | 2.22% | 96,380 |
| Mar 11, 2025 | 3.27 | 4.26 | 3.16 | 4.05 | 4.05 | 4.11% | 132,369 |
| Mar 10, 2025 | 4.88 | 5.25 | 2.86 | 3.89 | 3.89 | -28.10% | 394,459 |
| Mar 7, 2025 | 6.78 | 7.10 | 5.21 | 5.41 | 5.41 | -27.87% | 107,152 |
| Mar 6, 2025 | 7.20 | 7.53 | 6.50 | 7.50 | 7.50 | -0.46% | 109,829 |
| Mar 5, 2025 | 7.15 | 8.50 | 6.85 | 7.54 | 7.54 | -14.86% | 187,911 |
| Mar 4, 2025 | 9.88 | 10.70 | 7.50 | 8.85 | 8.85 | 15.69% | 508,296 |
| Mar 3, 2025 | 7.00 | 10.00 | 6.40 | 7.65 | 7.65 | 5.49% | 634,790 |
| Feb 28, 2025 | 6.57 | 7.90 | 5.20 | 7.25 | 7.25 | 8.24% | 210,535 |