Skip to main content
logo
ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
0.9000
+0.1404 (18.48%)
At close: Feb 27, 2026, 4:00 PM EST
0.8302
-0.0698 (-7.76%)
After-hours: Feb 27, 2026, 7:59 PM EST

ReTo Eco-Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.790.900.760.900.9018.48%319,477
Feb 26, 20260.840.840.740.760.76-9.14%487,251
Feb 25, 20260.830.870.740.840.8425.43%20,438,060
Feb 24, 20260.590.670.570.670.6712.97%3,155,858
Feb 23, 20260.570.600.550.590.59-1.63%30,159
Feb 20, 20260.600.600.550.600.60-0.23%50,535
Feb 19, 20260.650.660.590.600.60-9.82%187,838
Feb 18, 20260.670.670.620.670.67-0.49%99,379
Feb 17, 20260.680.700.610.670.67-32.32%505,543
Feb 13, 20260.901.060.890.990.998.92%5,118,703
Feb 12, 20260.930.950.880.910.91-2.26%13,246
Feb 11, 20260.920.950.880.930.930.96%7,112
Feb 10, 20260.950.950.920.920.921.14%4,795
Feb 9, 20260.840.930.840.910.914.26%15,481
Feb 6, 20260.860.940.850.870.87-0.93%39,015
Feb 5, 20260.920.970.870.880.88-5.40%27,544
Feb 4, 20260.971.000.830.930.93-2.92%51,158
Feb 3, 20260.971.030.910.960.96-1.56%50,984
Feb 2, 20260.971.030.910.980.98-1.10%89,560
Jan 30, 20261.151.160.930.990.99-25.30%230,813
Jan 29, 20261.241.451.151.321.326.45%802,462
Jan 28, 20261.191.291.091.241.245.98%212,047
Jan 27, 20261.241.291.131.171.17-5.65%116,633
Jan 26, 20261.191.261.071.241.242.48%93,614
Jan 23, 20261.351.351.191.211.21-11.68%77,926
Jan 22, 20261.261.411.231.371.3715.13%116,156
Jan 21, 20261.411.711.161.191.19-8.46%484,526
Jan 20, 20261.221.441.091.301.306.56%368,737
Jan 16, 20261.201.261.181.221.22-0.81%49,736
Jan 15, 20261.271.411.141.231.23-2.38%132,871
Jan 14, 20261.281.381.181.261.26-1.56%218,917
Jan 13, 20261.731.741.231.281.28-26.44%106,392
Jan 12, 20261.781.911.581.741.74-4.92%57,480
Jan 9, 20261.992.041.661.831.83-6.15%67,387
Jan 8, 20261.881.961.841.951.951.56%3,833
Jan 7, 20261.941.971.861.921.92-1.03%8,553
Jan 6, 20261.971.971.811.941.94-1.52%18,285
Jan 5, 20261.911.981.891.971.973.14%28,828
Jan 2, 20261.931.951.891.911.91-11,448
Dec 31, 20251.901.961.891.911.91-1.04%18,783
Dec 30, 20252.102.101.901.931.93-2.03%15,193
Dec 29, 20252.102.101.851.971.97-7.51%86,147
Dec 26, 20252.222.322.092.132.13-9.36%15,753
Dec 24, 20252.332.352.252.352.351.29%5,344
Dec 23, 20252.302.342.152.322.32-5.69%17,283
Dec 22, 20252.072.532.012.462.4616.04%113,996
Dec 19, 20252.102.252.022.122.122.91%39,791
Dec 18, 20252.102.241.972.062.06-4.19%76,132
Dec 17, 20251.972.191.972.152.153.37%20,408
Dec 16, 20252.082.261.802.082.08-10.34%72,075