Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

ReTo Eco-Solutions, Inc. (RETO)

Compare
0.4059
-0.0041
(-1.00%)
At close: February 21 at 4:00:01 PM EST
1.1100
+0.70
+(173.47%)
After hours: 7:59:59 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.38500.41000.38100.40600.406026,675,100
Feb 20, 20250.38000.75000.32500.41000.410026,731,400
Feb 19, 20250.40000.41000.36400.39500.3950170,600
Feb 18, 20250.40700.41700.38000.40000.4000143,400
Feb 14, 20250.40000.40700.39000.39000.390038,300
Feb 13, 20250.40000.40900.38200.40400.404060,800
Feb 12, 20250.38000.47400.37800.40000.4000522,000
Feb 11, 20250.39000.39900.35300.39800.3980115,100
Feb 10, 20250.41000.41000.38500.39000.390086,700
Feb 7, 20250.49900.49900.36000.40300.4030656,700
Feb 6, 20250.61000.61000.41000.55500.5550738,100
Feb 5, 20250.83000.83000.80000.80000.800037,400
Feb 4, 20250.82000.83900.80000.82500.825044,900
Feb 3, 20250.82000.83500.80000.82000.820017,600
Jan 31, 20250.82000.87300.81000.82200.822010,300
Jan 30, 20250.91400.91400.82000.82000.820026,200
Jan 29, 20250.82000.91700.81000.88000.880057,900
Jan 28, 20250.82000.86000.81000.82500.825034,700
Jan 27, 20250.85000.93700.79100.83000.8300152,100
Jan 24, 20250.85000.86000.81000.86000.86001,507,500
Jan 23, 20250.87000.90900.86000.88000.880011,700
Jan 22, 20250.88000.94000.85600.86100.861033,900
Jan 21, 20250.95000.95000.88000.88000.880012,200
Jan 17, 20250.89500.92200.86000.91000.91006,600
Jan 16, 20250.89000.90000.87000.88400.88406,200
Jan 15, 20250.88000.90700.87000.88600.88601,900
Jan 14, 20250.92400.92400.89300.90700.90707,000
Jan 13, 20250.89900.90000.87000.88000.880021,500
Jan 10, 20250.89000.90000.87000.90000.90007,300
Jan 8, 20250.87000.89900.87000.87000.870015,500
Jan 7, 20250.83700.94500.83700.90000.900014,000
Jan 6, 20250.92000.95000.90000.90000.900014,300
Jan 3, 20250.92000.93000.86000.91800.918021,000
Jan 2, 20250.89000.91000.89000.90000.900015,200
Dec 31, 20240.91000.95000.89000.89000.890044,700
Dec 30, 20240.86000.91000.85000.91000.910018,500
Dec 27, 20240.88000.88000.86000.87100.871032,600
Dec 26, 20240.88100.89000.85200.88000.880032,200
Dec 24, 20240.91000.91000.88000.89500.89508,100
Dec 23, 20240.92000.92900.91000.91000.91008,300
Dec 20, 20240.96000.96000.92000.93000.930010,800
Dec 19, 20240.94000.97000.91000.96000.960021,200
Dec 18, 20240.94300.98000.93300.94000.940016,700
Dec 17, 20240.96000.98000.95000.98000.9800156,500
Dec 16, 20240.96000.98000.90600.98000.980047,300
Dec 13, 20240.97001.02000.96001.01001.010024,500
Dec 12, 20241.05001.06000.97001.02001.020047,800
Dec 11, 20241.04001.10000.97001.06801.068058,200
Dec 10, 20241.02501.07000.99901.04001.040059,500
Dec 9, 20240.96001.05000.95001.05001.050052,500
Dec 6, 20240.96501.07300.95000.98000.9800171,600
Dec 5, 20240.89500.93500.88000.91900.919015,900
Dec 4, 20240.88000.94000.87000.91000.910041,500
Dec 3, 20240.93000.94000.89500.91000.910020,900
Dec 2, 20240.99000.99000.91000.96000.960027,500
Nov 29, 20241.00001.03600.99000.99000.99004,000
Nov 27, 20240.99001.03000.95001.00001.000022,800
Nov 26, 20240.97001.00000.95500.99000.99008,900
Nov 25, 20240.95001.00000.91501.00001.000026,000
Nov 22, 20240.92000.98400.92000.95000.950015,900
Nov 21, 20240.87000.93000.87000.91000.910017,800
Nov 20, 20240.92000.92000.86000.87500.875037,000
Nov 19, 20240.93000.93000.89800.92000.920021,400
Nov 18, 20240.95300.95300.92400.92400.92408,200
Nov 15, 20240.95000.95000.90000.94800.948048,200
Nov 14, 20241.02001.02000.95000.95000.950056,300
Nov 13, 20241.07001.08001.01001.04001.040043,800
Nov 12, 20241.08001.10001.02001.06001.060069,300
Nov 11, 20241.10001.12001.05001.05001.050038,400
Nov 8, 20241.12001.14001.08201.11001.110016,800
Nov 7, 20241.10001.14001.07001.12001.120049,000
Nov 6, 20241.15001.15001.08001.11001.110019,300
Nov 5, 20241.09001.13001.09001.10001.100042,200
Nov 4, 20241.12001.15001.05001.11001.110048,900
Nov 1, 20241.12001.15001.11001.13001.130041,700
Oct 31, 20241.15001.17001.10001.13001.130019,900
Oct 30, 20241.01001.16800.99001.16001.1600123,100
Oct 29, 20241.09001.11900.98001.01001.0100190,800
Oct 28, 20241.11001.14001.09501.09501.09501,019,600
Oct 25, 20241.08001.12001.07001.10001.100017,100
Oct 24, 20241.08001.09501.05001.09001.090044,000
Oct 23, 20241.13001.17001.07001.10001.100034,100
Oct 22, 20241.15001.15001.11001.11501.115023,900
Oct 21, 20241.19001.19101.10001.16001.160037,000
Oct 18, 20241.18001.19001.14001.19001.190022,300
Oct 17, 20241.20001.20001.14001.19001.190040,000
Oct 16, 20241.17001.25001.15001.21001.2100155,000
Oct 15, 20241.17001.18001.12001.15001.1500276,900
Oct 14, 20241.17001.18601.12801.15501.155039,400
Oct 11, 20241.16001.18001.15001.18001.180010,600
Oct 10, 20241.15001.18001.11001.14001.140014,700
Oct 9, 20241.15001.19001.13001.15001.1500127,100
Oct 8, 20241.27001.27001.12501.13601.136042,500
Oct 7, 20241.37001.38001.16001.27001.270082,900
Oct 4, 20241.33001.50001.31001.33001.330050,400
Oct 3, 20241.38001.42601.31001.33001.330026,400
Oct 2, 20241.38001.52001.38001.42001.420068,200
Oct 1, 20241.54001.54001.31001.36001.360089,000
Sep 30, 20241.28001.55001.25001.51001.5100199,700
Sep 27, 20241.30001.31001.23001.28001.280079,000
Sep 26, 20241.30001.33001.25501.30001.300024,600
Sep 25, 20241.39001.39001.24001.28001.280056,400
Sep 24, 20241.31001.43001.31001.39001.390015,600
Sep 23, 20241.35001.35001.30001.31001.310018,100
Sep 20, 20241.36001.39001.34001.35001.350026,300
Sep 19, 20241.41001.41001.32001.35001.350077,800
Sep 18, 20241.47001.47001.32001.38001.380059,200
Sep 17, 20241.47301.55401.46001.50001.500026,400
Sep 16, 20241.37001.49001.37001.42001.420044,100
Sep 13, 20241.30001.41001.30001.36001.360052,300
Sep 12, 20241.45001.45001.22101.31001.310083,400
Sep 11, 20241.54001.55201.48001.49001.490046,500
Sep 10, 20241.49001.61001.49001.56001.560040,100
Sep 9, 20241.63001.67001.49001.49001.490088,400
Sep 6, 20241.57001.72001.57001.63001.6300156,400
Sep 5, 20241.50001.61001.44001.58001.5800103,000
Sep 4, 20241.50001.53001.45001.46001.460052,300
Sep 3, 20241.50001.65001.45001.52001.5200200,700
Aug 30, 20241.34001.63001.28001.41001.4100603,800
Aug 29, 20241.22001.30001.15001.21501.215061,000
Aug 28, 20241.53001.53001.01001.21001.210097,900
Aug 27, 20241.68001.71001.51001.54001.5400158,800
Aug 26, 20241.54001.74001.46001.68001.6800335,800
Aug 23, 20241.04001.82001.03001.60001.60003,445,800
Aug 22, 20241.01001.06000.98001.04001.040039,600
Aug 21, 20241.02001.02000.92000.98400.984021,100
Aug 20, 20241.03001.03000.98000.98000.980015,500
Aug 19, 20241.02501.03001.01001.01001.01005,800
Aug 16, 20240.97001.02000.97001.00501.00504,500
Aug 15, 20241.02001.02800.99501.00001.000021,300
Aug 14, 20241.05001.05001.02001.02001.02004,100
Aug 13, 20241.07001.07001.02401.05001.05009,100
Aug 12, 20241.01001.02601.00001.02601.026018,200
Aug 9, 20241.06001.06000.95800.98600.986041,400
Aug 8, 20241.07601.10001.05001.05001.050043,800
Aug 7, 20241.12501.14401.09001.09001.09004,300
Aug 6, 20241.12001.17001.07001.11001.110044,500
Aug 5, 20241.18001.18001.03001.11501.115021,100
Aug 2, 20241.44001.47001.15001.22501.2250247,400
Aug 1, 20241.49001.53901.43001.43001.430046,900
Jul 31, 20241.39001.49001.36001.49001.4900127,000
Jul 30, 20241.40001.44001.30001.38001.380084,600
Jul 29, 20241.38001.43001.37001.43001.430015,500
Jul 26, 20241.41001.46001.38001.38001.3800146,800
Jul 25, 20241.30001.45001.21001.44001.4400402,700
Jul 24, 20241.32001.37001.32001.35001.35003,500
Jul 23, 20241.32001.35001.30001.33001.330026,500
Jul 22, 20241.32001.37001.30001.30001.300013,300
Jul 19, 20241.39001.48901.31001.31001.310056,800
Jul 18, 20241.46001.74001.36001.40501.4050412,600
Jul 17, 20241.42001.49001.37001.43001.430051,600
Jul 16, 20241.40001.47001.40001.42001.420038,100
Jul 15, 20241.45301.57001.34001.37001.3700351,700
Jul 12, 20241.34001.48001.33001.40001.400051,000
Jul 11, 20241.30001.45001.30001.38001.380099,900
Jul 10, 20241.67001.75001.24001.40001.4000356,000
Jul 9, 20241.62001.84001.58001.67001.6700188,800
Jul 8, 20241.77001.79101.50001.66001.660046,300
Jul 5, 20241.92002.11001.75001.77501.7750258,800
Jul 3, 20242.09002.20001.90001.92001.9200288,400
Jul 2, 20242.59002.59002.00002.07002.0700639,800
Jul 1, 20242.84003.29002.53002.64002.6400818,900
Jun 28, 20242.96003.08002.65002.92002.9200318,300
Jun 27, 20242.65003.46002.47002.90002.90001,195,200
Jun 26, 20242.31002.67002.21002.65002.6500319,100
Jun 25, 20242.41102.60002.20002.45002.4500195,900
Jun 24, 20242.60002.63002.40002.42002.420083,400
Jun 21, 20242.17002.64002.17002.60002.6000569,400
Jun 20, 20242.14002.46001.95002.27002.2700354,100
Jun 18, 20242.12002.31002.07002.14002.140027,400
Jun 17, 20242.02002.17001.99002.15002.150017,600
Jun 14, 20241.97002.22001.78002.02002.020037,800
Jun 13, 20242.12002.31001.90001.92001.9200105,500
Jun 12, 20242.50002.90902.05002.18002.1800476,900
Jun 11, 20242.95003.15002.46002.49002.4900556,900
Jun 10, 20242.74003.00002.31002.95002.9500839,000
Jun 7, 20242.65002.79902.39002.74002.7400566,500
Jun 6, 20242.34002.54902.04002.41002.4100125,300
Jun 5, 20241.76002.39701.63002.24002.2400328,000
Jun 4, 20241.78001.80001.72001.79001.790041,900
Jun 3, 20241.71001.85001.67001.68001.680088,100
May 31, 20241.64001.88001.64001.66001.6600122,100
May 30, 20241.88001.88001.66001.71001.710013,800
May 29, 20241.68001.86101.68001.71001.71004,100
May 28, 20241.56001.76001.56001.69501.695038,600
May 24, 20241.60201.61801.60001.60001.60009,000
May 23, 20241.67001.70001.47001.58001.580073,200
May 22, 20241.63001.75001.58501.70001.700020,900
May 21, 20241.83001.98501.60001.60001.6000260,200
May 20, 20241.78001.99001.70001.82501.825097,100
May 17, 20241.71001.89001.67001.83001.8300113,800
May 16, 20241.72001.76001.51001.76001.760073,800
May 15, 20241.46001.80001.42001.78001.7800347,500
May 14, 20241.39001.50001.36001.44501.4450144,600
May 13, 20241.30001.44401.30001.41001.410056,900
May 10, 20241.37001.45001.35001.36001.360092,700
May 9, 20241.38001.38001.36001.37001.37008,300
May 8, 20241.36001.59001.31001.35001.3500393,800
May 7, 20241.38001.43001.20001.43001.4300427,000
May 6, 20241.31001.35001.28601.32001.320012,100
May 3, 20241.26001.35001.25001.33501.335055,000
May 2, 20241.28001.32001.23001.27501.275071,100
May 1, 20241.25001.40001.20001.29001.2900173,100
Apr 30, 20241.18001.37001.10001.22001.2200192,000
Apr 29, 20241.06001.17000.93901.16001.1600104,000
Apr 26, 20240.94000.98900.87000.98900.989068,500
Apr 25, 20240.94000.98800.92000.96400.964047,600
Apr 24, 20240.93000.96400.90000.94600.946026,200
Apr 23, 20240.99000.99000.90000.93000.930021,600
Apr 22, 20240.86501.00000.86500.97000.970075,800
Apr 19, 20240.94000.97300.86500.88000.880059,100
Apr 18, 20241.00001.02900.94000.95000.9500126,000
Apr 17, 20241.25001.25000.85500.98000.9800330,300
Apr 16, 20241.22001.43001.18001.23001.2300226,900
Apr 15, 20241.20901.21001.10001.19001.190098,900
Apr 12, 20241.29001.30001.21001.21001.210056,000
Apr 11, 20241.32001.44001.25001.29001.2900152,500
Apr 10, 20241.32001.90001.28001.39001.39002,188,600
Apr 9, 20241.25001.30001.19001.22101.221068,700
Apr 8, 20241.26001.34001.19001.26001.2600301,800
Apr 5, 20241.35001.41001.20001.24001.240037,100
Apr 4, 20241.18001.44501.18001.35001.3500103,900
Apr 3, 20241.24001.28001.16001.16001.160042,500
Apr 2, 20241.25001.25001.11001.16001.160020,300
Apr 1, 20241.13001.29001.10001.26001.260062,300
Mar 28, 20241.07001.15000.95001.10001.100094,000
Mar 27, 20241.12001.19000.99901.01001.0100228,600
Mar 26, 20241.10001.17001.02001.10001.100087,600
Mar 25, 20241.35001.36001.10001.12001.1200351,000
Mar 22, 20241.76001.87001.34301.40001.4000768,300
Mar 21, 20241.34002.02801.33001.87001.8700480,100
Mar 20, 20241.53001.59001.30001.38001.3800216,700
Mar 19, 20241.51001.64801.51001.58001.580034,700
Mar 18, 20241.91001.98001.45001.58801.5880104,700
Mar 15, 20241.94001.98001.80001.98001.980037,300
Mar 14, 20242.01002.01001.87001.98001.980026,900
Mar 13, 20242.20002.25002.00002.06902.069078,400
Mar 12, 20242.12002.37001.86002.20002.200045,000
Mar 11, 20242.02002.20002.02002.20002.200040,900
Mar 8, 20242.32002.34002.01102.07002.070045,100
Mar 7, 20242.33002.62002.17602.36002.3600139,900
Mar 6, 20242.65003.83601.85002.20002.2000957,600
Mar 5, 20242.35002.78002.35002.62002.620093,400
Mar 4, 20242.33002.56002.01002.33802.3380117,100
Mar 1, 2024 1:10 Stock Splits
Mar 1, 20242.82003.00002.32002.35002.350098,900
Feb 29, 20243.44003.50002.90002.96002.960037,540
Feb 28, 20243.89003.89003.53003.59003.590024,180
Feb 27, 20243.70003.90003.60003.90003.90003,830
Feb 26, 20243.68003.90003.40003.90003.90006,710
Feb 23, 20243.45003.75003.20003.53003.53005,660
Feb 22, 20243.90003.90003.25003.42003.420015,820

Related Tickers

CAPT Captivision Inc.
0.5630
+17.54%
 
USLM United States Lime & Minerals, Inc.
95.19
-5.85%
 
TTAM Titan America SA
15.69
-1.32%
 
NK.PA Imerys S.A.
31.00
+3.61%
 
VMC Vulcan Materials Company
252.86
-2.22%
 
MLM Martin Marietta Materials, Inc.
489.84
-3.20%
 
TGLS Tecnoglass Inc.
69.24
-2.47%
 
VITOF Vitro, S.A.B. de C.V.
0.6600
0.00%
 
6378.KL WMG Holdings Bhd.
0.4000
0.00%
 
UCM.F Buzzi S.p.A.
43.60
0.00%