Skip to main content
ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
0.406
-0.004 (-1.00%)
At close: Feb 21, 2025, 4:00 PM
1.120
+0.714 (175.93%)
After-hours: Feb 21, 2025, 7:59 PM EST

ReTo Eco-Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.390.410.380.410.41-1.00%28,507,462
Feb 20, 20250.380.750.330.410.413.80%26,731,385
Feb 19, 20250.400.410.360.400.40-1.25%170,667
Feb 18, 20250.410.420.380.400.402.54%143,436
Feb 14, 20250.400.410.390.390.39-3.42%38,285
Feb 13, 20250.400.410.380.400.400.95%61,185
Feb 12, 20250.380.470.380.400.400.53%521,976
Feb 11, 20250.390.400.350.400.402.00%115,406
Feb 10, 20250.410.410.390.390.39-3.18%86,711
Feb 7, 20250.500.500.360.400.40-27.39%656,659
Feb 6, 20250.610.610.410.560.56-30.62%738,105
Feb 5, 20250.830.830.800.800.80-3.05%37,476
Feb 4, 20250.820.840.800.830.830.63%44,885
Feb 3, 20250.820.830.800.820.82-0.24%17,749
Jan 31, 20250.820.870.810.820.820.23%10,339
Jan 30, 20250.910.910.820.820.82-6.81%26,150
Jan 29, 20250.820.920.810.880.886.63%57,931
Jan 28, 20250.820.860.810.830.83-0.57%34,726
Jan 27, 20250.850.940.790.830.83-3.49%152,092
Jan 24, 20250.850.860.810.860.86-2.27%1,507,451
Jan 23, 20250.870.910.860.880.882.18%11,671
Jan 22, 20250.880.940.860.860.86-2.14%33,856
Jan 21, 20250.950.950.880.880.88-3.30%12,167
Jan 17, 20250.900.920.860.910.912.93%6,599
Jan 16, 20250.890.900.870.880.88-0.25%6,224
Jan 15, 20250.880.910.870.890.89-2.29%1,918
Jan 14, 20250.920.920.890.910.913.08%6,995
Jan 13, 20250.900.900.870.880.88-2.22%21,698
Jan 10, 20250.890.900.870.900.903.45%7,342
Jan 8, 20250.870.900.870.870.87-3.33%15,549
Jan 7, 20250.840.950.840.900.90-13,968
Jan 6, 20250.920.950.900.900.90-1.96%14,262
Jan 3, 20250.920.930.860.920.922.00%21,230
Jan 2, 20250.890.910.890.900.901.12%15,239
Dec 31, 20240.910.950.890.890.89-2.20%44,650
Dec 30, 20240.860.910.850.910.914.53%18,632
Dec 27, 20240.880.880.860.870.87-1.07%32,624
Dec 26, 20240.880.890.850.880.88-1.67%32,202
Dec 24, 20240.910.910.880.890.89-1.66%8,067
Dec 23, 20240.920.930.910.910.91-2.16%8,262
Dec 20, 20240.960.960.920.930.93-3.10%10,892
Dec 19, 20240.940.970.910.960.962.13%21,187
Dec 18, 20240.940.980.930.940.94-4.08%16,748
Dec 17, 20240.960.980.950.980.98-156,504
Dec 16, 20240.960.980.910.980.98-2.97%47,339
Dec 13, 20240.971.020.961.011.01-0.98%24,623
Dec 12, 20241.051.060.971.021.02-4.49%47,801
Dec 11, 20241.041.100.971.071.072.69%58,242
Dec 10, 20241.031.071.001.041.04-0.95%59,528
Dec 9, 20240.961.050.951.051.057.14%52,533
Dec 6, 20240.961.070.950.980.986.61%171,593
Dec 5, 20240.900.930.880.920.921.01%15,974
Dec 4, 20240.880.940.870.910.91-41,595
Dec 3, 20240.930.940.900.910.91-5.18%20,866
Dec 2, 20240.990.990.910.960.96-3.06%27,540
Nov 29, 20241.001.040.990.990.99-1.00%4,004
Nov 27, 20240.991.030.951.001.001.01%22,766
Nov 26, 20240.971.000.960.990.99-0.97%8,915
Nov 25, 20240.951.000.911.001.005.24%26,064
Nov 22, 20240.920.980.920.950.954.38%16,036
Nov 21, 20240.870.930.870.910.914.01%17,816
Nov 20, 20240.920.920.860.870.87-4.89%37,040
Nov 19, 20240.930.930.900.920.92-0.44%21,387
Nov 18, 20240.950.950.920.920.92-2.52%8,589
Nov 15, 20240.950.950.900.950.95-0.25%48,668
Nov 14, 20241.021.020.950.950.95-8.63%56,280
Nov 13, 20241.071.081.011.041.04-1.89%43,935
Nov 12, 20241.081.101.021.061.060.95%69,291
Nov 11, 20241.101.121.051.051.05-5.41%38,438
Nov 8, 20241.121.141.081.111.11-0.89%16,752
Nov 7, 20241.101.141.071.121.120.90%49,257
Nov 6, 20241.151.151.081.111.110.91%19,339
Nov 5, 20241.091.131.091.101.10-0.90%42,245
Nov 4, 20241.121.151.051.111.11-1.77%48,919
Nov 1, 20241.121.151.111.131.13-41,903
Oct 31, 20241.151.171.101.131.13-2.59%19,912
Oct 30, 20241.011.170.991.161.1614.85%123,189
Oct 29, 20241.091.120.981.011.01-7.76%191,148
Oct 28, 20241.111.141.101.101.10-0.45%1,019,631
Oct 25, 20241.081.121.071.101.100.92%17,497
Oct 24, 20241.081.101.051.091.09-0.91%44,039
Oct 23, 20241.131.171.071.101.10-1.35%34,069
Oct 22, 20241.151.151.111.121.12-3.88%23,884
Oct 21, 20241.191.191.101.161.16-2.52%36,972
Oct 18, 20241.181.191.141.191.19-22,310
Oct 17, 20241.201.201.141.191.19-1.65%40,082
Oct 16, 20241.171.251.151.211.215.22%155,003
Oct 15, 20241.171.181.121.151.15-0.43%276,874
Oct 14, 20241.171.191.131.161.16-2.12%39,462
Oct 11, 20241.161.181.151.181.183.51%10,593
Oct 10, 20241.151.181.111.141.14-0.87%14,702
Oct 9, 20241.151.191.131.151.151.23%127,084
Oct 8, 20241.271.271.131.141.14-10.55%42,502
Oct 7, 20241.371.381.161.271.27-4.51%82,887
Oct 4, 20241.331.501.311.331.33-50,452
Oct 3, 20241.381.431.311.331.33-6.34%26,452
Oct 2, 20241.381.521.381.421.424.41%68,157
Oct 1, 20241.541.541.311.361.36-9.93%89,022
Sep 30, 20241.281.551.251.511.5117.97%200,281
Sep 27, 20241.301.311.231.281.28-1.54%79,005