ReTo Eco-Solutions, Inc. (RETO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 0.9401 | 0.9700 | 0.9000 | 0.9450 | 0.9450 | 35,521 |
| Apr 18, 2024 | 1.0000 | 1.0290 | 0.9400 | 0.9500 | 0.9500 | 126,000 |
| Apr 17, 2024 | 1.2500 | 1.2500 | 0.8550 | 0.9800 | 0.9800 | 330,300 |
| Apr 16, 2024 | 1.2200 | 1.4300 | 1.1800 | 1.2300 | 1.2300 | 226,900 |
| Apr 15, 2024 | 1.2090 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 98,900 |
| Apr 12, 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 56,000 |
| Apr 11, 2024 | 1.3200 | 1.4400 | 1.2500 | 1.2900 | 1.2900 | 152,500 |
| Apr 10, 2024 | 1.3200 | 1.9000 | 1.2800 | 1.3900 | 1.3900 | 2,188,600 |
| Apr 09, 2024 | 1.2500 | 1.3000 | 1.1900 | 1.2210 | 1.2210 | 68,700 |
| Apr 08, 2024 | 1.2600 | 1.3400 | 1.1900 | 1.2600 | 1.2600 | 301,800 |
| Apr 05, 2024 | 1.3500 | 1.4100 | 1.2000 | 1.2400 | 1.2400 | 37,100 |
| Apr 04, 2024 | 1.1800 | 1.4450 | 1.1800 | 1.3500 | 1.3500 | 103,900 |
| Apr 03, 2024 | 1.2400 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 42,500 |
| Apr 02, 2024 | 1.2500 | 1.2500 | 1.1100 | 1.1600 | 1.1600 | 20,300 |
| Apr 01, 2024 | 1.1300 | 1.2900 | 1.1000 | 1.2600 | 1.2600 | 62,300 |
| Mar 28, 2024 | 1.0700 | 1.1500 | 0.9500 | 1.1000 | 1.1000 | 94,000 |
| Mar 27, 2024 | 1.1200 | 1.1900 | 0.9990 | 1.0100 | 1.0100 | 228,600 |
| Mar 26, 2024 | 1.1000 | 1.1700 | 1.0200 | 1.1000 | 1.1000 | 87,600 |
| Mar 25, 2024 | 1.3500 | 1.3600 | 1.1000 | 1.1200 | 1.1200 | 351,000 |
| Mar 22, 2024 | 1.7600 | 1.8700 | 1.3430 | 1.4000 | 1.4000 | 768,300 |
| Mar 21, 2024 | 1.3400 | 2.0280 | 1.3300 | 1.8700 | 1.8700 | 480,100 |
| Mar 20, 2024 | 1.5300 | 1.5900 | 1.3000 | 1.3800 | 1.3800 | 216,700 |
| Mar 19, 2024 | 1.5100 | 1.6480 | 1.5100 | 1.5800 | 1.5800 | 34,700 |
| Mar 18, 2024 | 1.9100 | 1.9800 | 1.4500 | 1.5880 | 1.5880 | 104,700 |
| Mar 15, 2024 | 1.9400 | 1.9800 | 1.8000 | 1.9800 | 1.9800 | 37,300 |
| Mar 14, 2024 | 2.0100 | 2.0100 | 1.8700 | 1.9800 | 1.9800 | 26,900 |
| Mar 13, 2024 | 2.2000 | 2.2500 | 2.0000 | 2.0690 | 2.0690 | 78,400 |
| Mar 12, 2024 | 2.1200 | 2.3700 | 1.8600 | 2.2000 | 2.2000 | 45,000 |
| Mar 11, 2024 | 2.0200 | 2.2000 | 2.0200 | 2.2000 | 2.2000 | 40,900 |
| Mar 08, 2024 | 2.3200 | 2.3400 | 2.0110 | 2.0700 | 2.0700 | 45,100 |
| Mar 07, 2024 | 2.3300 | 2.6200 | 2.1760 | 2.3600 | 2.3600 | 139,900 |
| Mar 06, 2024 | 2.6500 | 3.8360 | 1.8500 | 2.2000 | 2.2000 | 957,600 |
| Mar 05, 2024 | 2.3500 | 2.7800 | 2.3500 | 2.6200 | 2.6200 | 93,400 |
| Mar 04, 2024 | 2.3300 | 2.5600 | 2.0100 | 2.3380 | 2.3380 | 117,100 |
| Mar 01, 2024 | 2.8200 | 3.0000 | 2.3200 | 2.3500 | 2.3500 | 98,900 |
| Mar 01, 2024 | 1:10 Stock Split | |||||
| Feb 29, 2024 | 3.4400 | 3.5000 | 2.9000 | 2.9600 | 2.9600 | 37,540 |
| Feb 28, 2024 | 3.8900 | 3.8900 | 3.5300 | 3.5900 | 3.5900 | 24,180 |
| Feb 27, 2024 | 3.7000 | 3.9000 | 3.6000 | 3.9000 | 3.9000 | 3,830 |
| Feb 26, 2024 | 3.6800 | 3.9000 | 3.4000 | 3.9000 | 3.9000 | 6,710 |
| Feb 23, 2024 | 3.4500 | 3.7500 | 3.2000 | 3.5300 | 3.5300 | 5,660 |
| Feb 22, 2024 | 3.9000 | 3.9000 | 3.2500 | 3.4200 | 3.4200 | 15,820 |
| Feb 21, 2024 | 4.0000 | 4.1000 | 3.7000 | 3.7400 | 3.7400 | 10,830 |
| Feb 20, 2024 | 3.8900 | 4.1900 | 3.8900 | 3.9500 | 3.9500 | 4,770 |
| Feb 16, 2024 | 4.1000 | 4.3000 | 3.7300 | 4.0100 | 4.0100 | 17,880 |
| Feb 15, 2024 | 3.7000 | 4.2000 | 3.7000 | 4.1000 | 4.1000 | 27,390 |
| Feb 14, 2024 | 3.5800 | 3.8500 | 3.5800 | 3.7500 | 3.7500 | 6,120 |
| Feb 13, 2024 | 3.5700 | 3.8000 | 3.4300 | 3.8000 | 3.8000 | 4,990 |
| Feb 12, 2024 | 3.8400 | 3.8500 | 3.5000 | 3.8000 | 3.8000 | 3,590 |
| Feb 09, 2024 | 3.7800 | 3.9400 | 3.4000 | 3.9400 | 3.9400 | 7,640 |
| Feb 08, 2024 | 3.4000 | 5.0000 | 3.3700 | 3.8800 | 3.8800 | 50,540 |
| Feb 07, 2024 | 3.3400 | 3.4500 | 3.2500 | 3.4000 | 3.4000 | 2,050 |
| Feb 06, 2024 | 3.2100 | 3.3500 | 3.1600 | 3.3400 | 3.3400 | 4,000 |
| Feb 05, 2024 | 3.5200 | 3.5200 | 3.2500 | 3.2500 | 3.2500 | 7,540 |
| Feb 02, 2024 | 3.6700 | 3.6700 | 3.5200 | 3.5200 | 3.5200 | 2,030 |
| Feb 01, 2024 | 3.6000 | 3.7000 | 3.5100 | 3.6500 | 3.6500 | 1,530 |
| Jan 31, 2024 | 3.7000 | 3.9000 | 3.4300 | 3.5100 | 3.5100 | 2,180 |
| Jan 30, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 11,620 |
| Jan 29, 2024 | 3.8600 | 3.8600 | 3.5000 | 3.5000 | 3.5000 | 7,850 |
| Jan 26, 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 1,080 |
| Jan 25, 2024 | 3.9000 | 3.9100 | 3.8000 | 3.8000 | 3.8000 | 1,810 |
| Jan 24, 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 930 |
| Jan 23, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8300 | 3.8300 | 2,050 |
| Jan 22, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 4,900 |
| Jan 19, 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7900 | 3.7900 | 2,100 |
| Jan 18, 2024 | 3.8800 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 3,660 |
| Jan 17, 2024 | 3.8900 | 4.0800 | 3.7800 | 3.9000 | 3.9000 | 9,160 |
| Jan 16, 2024 | 3.9000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 8,430 |
| Jan 12, 2024 | 3.8900 | 4.2000 | 3.8000 | 3.9100 | 3.9100 | 6,840 |
| Jan 11, 2024 | 4.1000 | 4.1000 | 3.7500 | 3.8000 | 3.8000 | 16,660 |
| Jan 10, 2024 | 4.1000 | 4.4000 | 3.9300 | 4.1600 | 4.1600 | 3,780 |
| Jan 09, 2024 | 4.0000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 3,680 |
| Jan 08, 2024 | 3.9900 | 4.1000 | 3.9500 | 4.0300 | 4.0300 | 10,650 |
| Jan 05, 2024 | 3.9000 | 4.0000 | 3.7100 | 4.0000 | 4.0000 | 15,370 |
| Jan 04, 2024 | 3.8000 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 4,330 |
| Jan 03, 2024 | 3.7000 | 3.9500 | 3.6000 | 3.8400 | 3.8400 | 4,850 |
| Jan 02, 2024 | 3.5200 | 3.9500 | 3.5000 | 3.7500 | 3.7500 | 5,120 |
| Dec 29, 2023 | 3.8000 | 3.9400 | 3.5500 | 3.5500 | 3.5500 | 23,270 |
| Dec 28, 2023 | 4.0400 | 4.0400 | 3.7000 | 3.7300 | 3.7300 | 19,430 |
| Dec 27, 2023 | 3.7000 | 4.0900 | 3.7000 | 4.0500 | 4.0500 | 29,440 |
| Dec 26, 2023 | 3.9000 | 4.1900 | 3.6000 | 3.7800 | 3.7800 | 44,310 |
| Dec 22, 2023 | 3.9000 | 4.1000 | 3.5500 | 3.9000 | 3.9000 | 15,920 |
| Dec 21, 2023 | 3.8000 | 4.4600 | 3.8000 | 3.8700 | 3.8700 | 9,500 |
| Dec 20, 2023 | 3.9000 | 4.0900 | 3.8000 | 3.9000 | 3.9000 | 4,270 |
| Dec 19, 2023 | 4.1000 | 4.1800 | 3.6000 | 3.9000 | 3.9000 | 19,580 |
| Dec 18, 2023 | 4.5000 | 4.5500 | 3.8000 | 4.0000 | 4.0000 | 20,140 |
| Dec 15, 2023 | 4.3000 | 4.7000 | 4.3000 | 4.5200 | 4.5200 | 2,770 |
| Dec 14, 2023 | 4.3100 | 4.7000 | 4.0100 | 4.6500 | 4.6500 | 7,370 |
| Dec 13, 2023 | 4.1400 | 4.3600 | 4.0100 | 4.1300 | 4.1300 | 4,760 |
| Dec 12, 2023 | 4.4400 | 4.4800 | 4.0000 | 4.1400 | 4.1400 | 9,730 |
| Dec 11, 2023 | 5.0000 | 5.3700 | 3.9300 | 4.5000 | 4.5000 | 22,620 |
| Dec 08, 2023 | 5.3000 | 5.5900 | 5.1000 | 5.2800 | 5.2800 | 9,270 |
| Dec 07, 2023 | 5.7000 | 5.7500 | 5.5100 | 5.6000 | 5.6000 | 1,850 |
| Dec 06, 2023 | 5.5200 | 5.9700 | 5.5200 | 5.7500 | 5.7500 | 1,880 |
| Dec 05, 2023 | 5.8900 | 6.2000 | 5.7400 | 5.7400 | 5.7400 | 4,950 |
| Dec 04, 2023 | 5.8500 | 6.1000 | 5.7400 | 5.8500 | 5.8500 | 4,400 |
| Dec 01, 2023 | 5.7000 | 6.0000 | 5.7000 | 5.9000 | 5.9000 | 3,690 |
| Nov 30, 2023 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 3,660 |
| Nov 29, 2023 | 6.0000 | 6.0000 | 5.7000 | 6.0000 | 6.0000 | 4,600 |
| Nov 28, 2023 | 5.9200 | 6.3000 | 5.6000 | 6.1000 | 6.1000 | 6,150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.