ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
2.140
0.00 (0.00%)
May 28, 2026, 12:49 PM EDT - Market open
ReTo Eco-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.05 | 2.15 | 2.05 | 2.15 | - | 0.47% | 3,034 |
| May 27, 2026 | 2.22 | 2.52 | 2.14 | 2.14 | 2.14 | -8.15% | 14,409 |
| May 26, 2026 | 2.48 | 2.56 | 2.32 | 2.33 | 2.33 | -8.63% | 17,014 |
| May 22, 2026 | 2.55 | 2.80 | 2.38 | 2.55 | 2.55 | 1.59% | 14,662 |
| May 21, 2026 | 2.29 | 2.60 | 2.21 | 2.51 | 2.51 | 12.56% | 26,717 |
| May 20, 2026 | 2.21 | 2.24 | 2.13 | 2.23 | 2.23 | - | 11,629 |
| May 19, 2026 | 2.09 | 2.23 | 2.09 | 2.23 | 2.23 | 3.72% | 9,744 |
| May 18, 2026 | 2.11 | 2.25 | 1.80 | 2.15 | 2.15 | -4.53% | 56,554 |
| May 15, 2026 | 2.56 | 2.64 | 2.08 | 2.25 | 2.25 | -10.63% | 73,393 |
| May 14, 2026 | 2.52 | 2.80 | 2.44 | 2.52 | 2.52 | 0.06% | 97,855 |
| May 13, 2026 | 2.48 | 2.57 | 2.48 | 2.52 | 2.52 | 2.93% | 10,707 |
| May 12, 2026 | 2.51 | 2.59 | 2.44 | 2.45 | 2.45 | -2.52% | 15,089 |
| May 11, 2026 | 2.50 | 2.58 | 2.48 | 2.51 | 2.51 | 1.21% | 14,211 |
| May 8, 2026 | 2.48 | 2.54 | 2.48 | 2.48 | 2.48 | -4.32% | 5,462 |
| May 7, 2026 | 2.55 | 2.61 | 2.45 | 2.59 | 2.59 | -0.18% | 16,604 |
| May 6, 2026 | 2.36 | 2.72 | 2.34 | 2.60 | 2.60 | 9.29% | 39,579 |
| May 5, 2026 | 2.43 | 2.51 | 2.36 | 2.38 | 2.38 | -3.15% | 19,295 |
| May 4, 2026 | 2.48 | 2.63 | 2.43 | 2.45 | 2.45 | -2.19% | 35,584 |
| May 1, 2026 | 2.52 | 2.52 | 2.44 | 2.51 | 2.51 | 4.50% | 36,196 |
| Apr 30, 2026 | 2.52 | 2.56 | 2.40 | 2.40 | 2.40 | -4.78% | 40,096 |
| Apr 29, 2026 | 2.48 | 2.60 | 2.46 | 2.52 | 2.52 | -0.28% | 31,326 |
| Apr 28, 2026 | 2.66 | 2.66 | 2.46 | 2.53 | 2.53 | -4.85% | 49,004 |
| Apr 27, 2026 | 2.68 | 2.75 | 2.52 | 2.66 | 2.66 | -2.17% | 71,387 |
| Apr 24, 2026 | 2.84 | 2.96 | 2.60 | 2.72 | 2.72 | -1.34% | 99,540 |
| Apr 23, 2026 | 3.30 | 3.84 | 2.28 | 2.75 | 2.75 | -23.56% | 626,167 |
| Apr 22, 2026 | 5.44 | 5.44 | 1.92 | 3.60 | 3.60 | -35.25% | 1,897,140 |
| Apr 21, 2026 | 5.76 | 5.76 | 4.95 | 5.56 | 5.56 | -3.47% | 48,324 |
| Apr 20, 2026 | 4.08 | 6.28 | 4.08 | 5.76 | 5.76 | 33.33% | 1,116,315 |
| Apr 17, 2026 | 4.40 | 4.48 | 4.12 | 4.32 | 4.32 | -0.92% | 43,723 |
| Apr 16, 2026 | 4.04 | 4.48 | 3.82 | 4.36 | 4.36 | 4.81% | 105,461 |
| Apr 15, 2026 | 3.52 | 5.60 | 3.37 | 4.16 | 4.16 | 23.69% | 4,370,292 |
| Apr 14, 2026 | 2.55 | 4.52 | 2.27 | 3.36 | 3.36 | 31.62% | 1,998,895 |
| Apr 13, 2026 | 2.68 | 2.71 | 2.40 | 2.56 | 2.56 | -10.02% | 24,156 |
| Apr 10, 2026 | 3.00 | 3.01 | 2.64 | 2.84 | 2.84 | -10.75% | 17,204 |
| Apr 9, 2026 | 3.24 | 3.24 | 2.60 | 3.18 | 3.18 | -0.33% | 22,421 |
| Apr 8, 2026 | 3.04 | 3.45 | 2.51 | 3.19 | 3.19 | 7.29% | 52,350 |
| Apr 7, 2026 | 3.12 | 3.12 | 2.83 | 2.98 | 2.98 | -7.03% | 13,623 |
| Apr 6, 2026 | 3.28 | 3.28 | 3.06 | 3.20 | 3.20 | 1.25% | 4,114 |
| Apr 2, 2026 | 3.16 | 3.35 | 3.16 | 3.16 | 3.16 | -5.73% | 3,104 |
| Apr 1, 2026 | 3.17 | 3.40 | 3.17 | 3.35 | 3.35 | 3.60% | 1,647 |
| Mar 31, 2026 | 3.12 | 3.24 | 3.00 | 3.24 | 3.24 | 3.85% | 2,430 |
| Mar 30, 2026 | 2.94 | 3.12 | 2.94 | 3.12 | 3.12 | 2.81% | 2,899 |
| Mar 27, 2026 | 3.24 | 3.24 | 2.79 | 3.03 | 3.03 | -7.60% | 8,652 |
| Mar 26, 2026 | 3.12 | 3.36 | 2.87 | 3.28 | 3.28 | 5.13% | 14,260 |
| Mar 25, 2026 | 3.03 | 3.12 | 3.00 | 3.12 | 3.12 | 2.86% | 8,291 |
| Mar 24, 2026 | 2.76 | 3.03 | 2.76 | 3.03 | 3.03 | 0.03% | 2,489 |
| Mar 23, 2026 | 2.65 | 3.03 | 2.65 | 3.03 | 3.03 | -0.25% | 7,157 |
| Mar 20, 2026 | 2.60 | 3.12 | 2.55 | 3.04 | 3.04 | 15.80% | 16,335 |
| Mar 19, 2026 | 2.68 | 2.77 | 2.38 | 2.63 | 2.63 | -2.04% | 18,589 |
| Mar 18, 2026 | 2.72 | 2.80 | 2.52 | 2.68 | 2.68 | -1.47% | 14,850 |