ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
3.670
+0.190 (5.46%)
At close: Mar 28, 2025, 4:00 PM
3.645
-0.025 (-0.68%)
After-hours: Mar 28, 2025, 7:47 PM EDT
ReTo Eco-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 6.78 | 7.70 | 6.50 | 6.70 | 6.70 | -8.87% | 65,361 |
| Feb 26, 2025 | 9.20 | 9.38 | 7.17 | 7.35 | 7.35 | -31.93% | 290,417 |
| Feb 25, 2025 | 4.60 | 12.30 | 4.53 | 10.80 | 10.80 | 83.05% | 7,813,264 |
| Feb 24, 2025 | 10.80 | 12.30 | 5.41 | 5.90 | 5.90 | 45.36% | 7,361,253 |
| Feb 21, 2025 | 3.85 | 4.10 | 3.81 | 4.06 | 4.06 | -1.00% | 2,850,746 |
| Feb 20, 2025 | 3.80 | 7.50 | 3.25 | 4.10 | 4.10 | 3.80% | 2,673,138 |
| Feb 19, 2025 | 4.00 | 4.10 | 3.64 | 3.95 | 3.95 | -1.25% | 17,066 |
| Feb 18, 2025 | 4.07 | 4.17 | 3.80 | 4.00 | 4.00 | 2.54% | 14,343 |
| Feb 14, 2025 | 4.00 | 4.07 | 3.90 | 3.90 | 3.90 | -3.42% | 3,828 |
| Feb 13, 2025 | 4.00 | 4.09 | 3.82 | 4.04 | 4.04 | 0.95% | 6,118 |
| Feb 12, 2025 | 3.80 | 4.74 | 3.78 | 4.00 | 4.00 | 0.53% | 52,197 |
| Feb 11, 2025 | 3.90 | 3.99 | 3.53 | 3.98 | 3.98 | 2.00% | 11,540 |
| Feb 10, 2025 | 4.10 | 4.10 | 3.85 | 3.90 | 3.90 | -3.18% | 8,671 |
| Feb 7, 2025 | 4.99 | 4.99 | 3.60 | 4.03 | 4.03 | -27.39% | 65,665 |
| Feb 6, 2025 | 6.10 | 6.10 | 4.10 | 5.55 | 5.55 | -30.63% | 73,810 |
| Feb 5, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.05% | 3,747 |
| Feb 4, 2025 | 8.20 | 8.39 | 8.00 | 8.25 | 8.25 | 0.63% | 4,488 |
| Feb 3, 2025 | 8.20 | 8.35 | 8.00 | 8.20 | 8.20 | -0.24% | 1,774 |
| Jan 31, 2025 | 8.20 | 8.73 | 8.10 | 8.22 | 8.22 | 0.23% | 1,033 |
| Jan 30, 2025 | 9.14 | 9.14 | 8.20 | 8.20 | 8.20 | -6.81% | 2,615 |
| Jan 29, 2025 | 8.20 | 9.17 | 8.10 | 8.80 | 8.80 | 6.63% | 5,793 |
| Jan 28, 2025 | 8.20 | 8.60 | 8.10 | 8.25 | 8.25 | -0.57% | 3,472 |
| Jan 27, 2025 | 8.50 | 9.37 | 7.91 | 8.30 | 8.30 | -3.49% | 15,209 |
| Jan 24, 2025 | 8.50 | 8.60 | 8.10 | 8.60 | 8.60 | -2.27% | 150,745 |
| Jan 23, 2025 | 8.70 | 9.09 | 8.60 | 8.80 | 8.80 | 2.18% | 1,167 |
| Jan 22, 2025 | 8.80 | 9.40 | 8.56 | 8.61 | 8.61 | -2.14% | 3,385 |
| Jan 21, 2025 | 9.50 | 9.50 | 8.80 | 8.80 | 8.80 | -3.30% | 1,216 |
| Jan 17, 2025 | 8.95 | 9.22 | 8.60 | 9.10 | 9.10 | 2.93% | 659 |
| Jan 16, 2025 | 8.90 | 9.00 | 8.70 | 8.84 | 8.84 | -0.25% | 622 |