ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
0.921
-0.019 (-2.00%)
Dec 19, 2024, 9:54 AM EST - Market open
ReTo Eco-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | -4.08% | 16,748 |
| Dec 17, 2024 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | - | 156,504 |
| Dec 16, 2024 | 0.96 | 0.98 | 0.91 | 0.98 | 0.98 | -2.97% | 47,339 |
| Dec 13, 2024 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | -0.98% | 24,623 |
| Dec 12, 2024 | 1.05 | 1.06 | 0.97 | 1.02 | 1.02 | -4.49% | 47,801 |
| Dec 11, 2024 | 1.04 | 1.10 | 0.97 | 1.07 | 1.07 | 2.69% | 58,242 |
| Dec 10, 2024 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 59,528 |
| Dec 9, 2024 | 0.96 | 1.05 | 0.95 | 1.05 | 1.05 | 7.14% | 52,533 |
| Dec 6, 2024 | 0.96 | 1.07 | 0.95 | 0.98 | 0.98 | 6.61% | 171,593 |
| Dec 5, 2024 | 0.90 | 0.93 | 0.88 | 0.92 | 0.92 | 1.01% | 15,974 |
| Dec 4, 2024 | 0.88 | 0.94 | 0.87 | 0.91 | 0.91 | - | 41,595 |
| Dec 3, 2024 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -5.18% | 20,866 |
| Dec 2, 2024 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | -3.06% | 27,540 |
| Nov 29, 2024 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 4,004 |
| Nov 27, 2024 | 0.99 | 1.03 | 0.95 | 1.00 | 1.00 | 1.01% | 22,766 |
| Nov 26, 2024 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | -0.97% | 8,915 |
| Nov 25, 2024 | 0.95 | 1.00 | 0.91 | 1.00 | 1.00 | 5.24% | 26,064 |
| Nov 22, 2024 | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | 4.38% | 16,036 |
| Nov 21, 2024 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | 4.01% | 17,816 |
| Nov 20, 2024 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -4.89% | 37,040 |
| Nov 19, 2024 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -0.44% | 21,387 |
| Nov 18, 2024 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.52% | 8,589 |
| Nov 15, 2024 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -0.25% | 48,668 |
| Nov 14, 2024 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -8.63% | 56,280 |
| Nov 13, 2024 | 1.07 | 1.08 | 1.01 | 1.04 | 1.04 | -1.89% | 43,935 |
| Nov 12, 2024 | 1.08 | 1.10 | 1.02 | 1.06 | 1.06 | 0.95% | 69,291 |
| Nov 11, 2024 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 38,438 |
| Nov 8, 2024 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 16,752 |
| Nov 7, 2024 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 0.90% | 49,257 |
| Nov 6, 2024 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 19,339 |
| Nov 5, 2024 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 42,245 |
| Nov 4, 2024 | 1.12 | 1.15 | 1.05 | 1.11 | 1.11 | -1.77% | 48,919 |
| Nov 1, 2024 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | - | 41,903 |
| Oct 31, 2024 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -2.59% | 19,912 |
| Oct 30, 2024 | 1.01 | 1.17 | 0.99 | 1.16 | 1.16 | 14.85% | 123,189 |
| Oct 29, 2024 | 1.09 | 1.12 | 0.98 | 1.01 | 1.01 | -7.76% | 191,148 |
| Oct 28, 2024 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -0.45% | 1,019,631 |
| Oct 25, 2024 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 0.92% | 17,497 |
| Oct 24, 2024 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 44,039 |
| Oct 23, 2024 | 1.13 | 1.17 | 1.07 | 1.10 | 1.10 | -1.35% | 34,069 |
| Oct 22, 2024 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -3.88% | 23,884 |
| Oct 21, 2024 | 1.19 | 1.19 | 1.10 | 1.16 | 1.16 | -2.52% | 36,972 |
| Oct 18, 2024 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | - | 22,310 |
| Oct 17, 2024 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | -1.65% | 40,082 |
| Oct 16, 2024 | 1.17 | 1.25 | 1.15 | 1.21 | 1.21 | 5.22% | 155,003 |
| Oct 15, 2024 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -0.43% | 276,874 |
| Oct 14, 2024 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -2.12% | 39,462 |
| Oct 11, 2024 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 3.51% | 10,593 |
| Oct 10, 2024 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | -0.87% | 14,702 |
| Oct 9, 2024 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 1.23% | 127,084 |
| Oct 8, 2024 | 1.27 | 1.27 | 1.13 | 1.14 | 1.14 | -10.55% | 42,502 |
| Oct 7, 2024 | 1.37 | 1.38 | 1.16 | 1.27 | 1.27 | -4.51% | 82,887 |
| Oct 4, 2024 | 1.33 | 1.50 | 1.31 | 1.33 | 1.33 | - | 50,452 |
| Oct 3, 2024 | 1.38 | 1.43 | 1.31 | 1.33 | 1.33 | -6.34% | 26,452 |
| Oct 2, 2024 | 1.38 | 1.52 | 1.38 | 1.42 | 1.42 | 4.41% | 68,157 |
| Oct 1, 2024 | 1.54 | 1.54 | 1.31 | 1.36 | 1.36 | -9.93% | 89,022 |
| Sep 30, 2024 | 1.28 | 1.55 | 1.25 | 1.51 | 1.51 | 17.97% | 200,281 |
| Sep 27, 2024 | 1.30 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 79,005 |
| Sep 26, 2024 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 24,573 |
| Sep 25, 2024 | 1.39 | 1.39 | 1.24 | 1.28 | 1.28 | -7.91% | 56,411 |
| Sep 24, 2024 | 1.31 | 1.43 | 1.31 | 1.39 | 1.39 | 6.11% | 15,569 |
| Sep 23, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 18,115 |
| Sep 20, 2024 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | - | 26,337 |
| Sep 19, 2024 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -2.17% | 77,784 |
| Sep 18, 2024 | 1.47 | 1.47 | 1.32 | 1.38 | 1.38 | -8.00% | 59,225 |
| Sep 17, 2024 | 1.47 | 1.55 | 1.46 | 1.50 | 1.50 | 5.63% | 26,431 |
| Sep 16, 2024 | 1.37 | 1.49 | 1.37 | 1.42 | 1.42 | 4.41% | 44,112 |
| Sep 13, 2024 | 1.30 | 1.41 | 1.30 | 1.36 | 1.36 | 3.82% | 52,444 |
| Sep 12, 2024 | 1.45 | 1.45 | 1.22 | 1.31 | 1.31 | -12.08% | 83,576 |
| Sep 11, 2024 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -4.49% | 46,481 |
| Sep 10, 2024 | 1.49 | 1.61 | 1.49 | 1.56 | 1.56 | 4.70% | 40,069 |
| Sep 9, 2024 | 1.63 | 1.67 | 1.49 | 1.49 | 1.49 | -8.59% | 88,378 |
| Sep 6, 2024 | 1.57 | 1.72 | 1.57 | 1.63 | 1.63 | 3.16% | 156,437 |
| Sep 5, 2024 | 1.50 | 1.61 | 1.44 | 1.58 | 1.58 | 8.22% | 103,037 |
| Sep 4, 2024 | 1.50 | 1.53 | 1.45 | 1.46 | 1.46 | -3.95% | 51,963 |
| Sep 3, 2024 | 1.50 | 1.65 | 1.45 | 1.52 | 1.52 | 7.80% | 200,685 |
| Aug 30, 2024 | 1.34 | 1.63 | 1.28 | 1.41 | 1.41 | 16.05% | 603,826 |
| Aug 29, 2024 | 1.22 | 1.30 | 1.15 | 1.22 | 1.22 | 0.41% | 60,964 |
| Aug 28, 2024 | 1.53 | 1.53 | 1.01 | 1.21 | 1.21 | -21.43% | 97,851 |
| Aug 27, 2024 | 1.68 | 1.71 | 1.51 | 1.54 | 1.54 | -8.33% | 158,765 |
| Aug 26, 2024 | 1.54 | 1.74 | 1.46 | 1.68 | 1.68 | 5.00% | 335,840 |
| Aug 23, 2024 | 1.04 | 1.82 | 1.03 | 1.60 | 1.60 | 53.85% | 3,445,818 |
| Aug 22, 2024 | 1.01 | 1.06 | 0.98 | 1.04 | 1.04 | 5.65% | 39,576 |
| Aug 21, 2024 | 1.02 | 1.02 | 0.92 | 0.98 | 0.98 | 0.45% | 21,076 |
| Aug 20, 2024 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 15,489 |
| Aug 19, 2024 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 0.50% | 5,776 |
| Aug 16, 2024 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 0.51% | 4,533 |
| Aug 15, 2024 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.97% | 21,533 |
| Aug 14, 2024 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 4,085 |
| Aug 13, 2024 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | 2.34% | 9,128 |