ReTo Eco-Solutions Inc (RETO) Historical Stock Data
1.02 ↑0.03 (3.13%)
As of April 29, 2024, 10:17am EST.
Historical Data
In the past 30 trading days, RETO is down -1.48% a day on average. There have been 14 days where ReTo Eco-Solutions Inc closed green and 16 days where RETO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.94 | 0.99 | ↑$0.05 (5.22%) | 0.87 | 0.99 | 67.94K |
| 2024-04-25 | 0.94 | 0.96 | ↑$0.02 (2.55%) | 0.92 | 0.99 | 47.58K |
| 2024-04-24 | 0.93 | 0.95 | ↑$0.02 (1.68%) | 0.90 | 0.96 | 26.18K |
| 2024-04-23 | 0.99 | 0.93 | ↓$0.06 (-6.06%) | 0.90 | 0.99 | 21.57K |
| 2024-04-22 | 0.87 | 0.97 | ↑$0.11 (12.14%) | 0.87 | 1.00 | 75.82K |
| 2024-04-19 | 0.94 | 0.88 | ↓$0.06 (-6.38%) | 0.87 | 0.97 | 59.15K |
| 2024-04-18 | 1.00 | 0.95 | ↓$0.05 (-5.00%) | 0.94 | 1.03 | 125.97K |
| 2024-04-17 | 1.25 | 0.98 | ↓$0.27 (-21.60%) | 0.86 | 1.25 | 329.05K |
| 2024-04-16 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.18 | 1.43 | 226.88K |
| 2024-04-15 | 1.21 | 1.19 | ↓$0.02 (-1.54%) | 1.10 | 1.21 | 98.89K |
| 2024-04-12 | 1.29 | 1.21 | ↓$0.08 (-6.20%) | 1.21 | 1.30 | 56.03K |
| 2024-04-11 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.25 | 1.44 | 151.80K |
| 2024-04-10 | 1.32 | 1.39 | ↑$0.07 (5.30%) | 1.28 | 1.90 | 2.18M |
| 2024-04-09 | 1.25 | 1.22 | ↓$0.03 (-2.34%) | 1.19 | 1.30 | 68.57K |
| 2024-04-08 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.19 | 1.34 | 301.61K |
| 2024-04-05 | 1.35 | 1.24 | ↓$0.11 (-8.15%) | 1.20 | 1.41 | 37.48K |
| 2024-04-04 | 1.18 | 1.35 | ↑$0.17 (14.41%) | 1.18 | 1.44 | 103.97K |
| 2024-04-03 | 1.24 | 1.16 | ↓$0.08 (-6.45%) | 1.16 | 1.28 | 42.47K |
| 2024-04-02 | 1.25 | 1.16 | ↓$0.09 (-7.20%) | 1.11 | 1.25 | 20.38K |
| 2024-04-01 | 1.13 | 1.26 | ↑$0.13 (11.50%) | 1.10 | 1.29 | 62.40K |
| 2024-03-28 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 0.95 | 1.15 | 93.97K |
| 2024-03-27 | 1.12 | 1.01 | ↓$0.11 (-9.82%) | 1.00 | 1.19 | 227.50K |
| 2024-03-26 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.02 | 1.17 | 87.55K |
| 2024-03-25 | 1.35 | 1.12 | ↓$0.23 (-17.04%) | 1.10 | 1.36 | 344.65K |
| 2024-03-22 | 1.76 | 1.40 | ↓$0.36 (-20.45%) | 1.34 | 1.87 | 768.52K |
| 2024-03-21 | 1.34 | 1.87 | ↑$0.53 (39.55%) | 1.33 | 2.03 | 472.67K |
| 2024-03-20 | 1.53 | 1.38 | ↓$0.15 (-9.80%) | 1.30 | 1.59 | 216.69K |
| 2024-03-19 | 1.51 | 1.58 | ↑$0.07 (4.64%) | 1.51 | 1.65 | 34.74K |
| 2024-03-18 | 1.91 | 1.59 | ↓$0.32 (-16.88%) | 1.45 | 1.98 | 104.68K |
| 2024-03-15 | 1.94 | 1.98 | ↑$0.04 (2.05%) | 1.80 | 1.98 | 37.89K |
Create an account or log in to view more rows.
$RETO has just been halted from trading.
$RETO The squeeze is coming
$RETO puts r going to print tomorrow
$RETO this will breakout Monday
$RETO has just been halted from trading due to volatility.
$RETO has just been halted from trading due to volatility.
$RETO has just been halted from trading due to volatility.
$RETO has just been halted from trading due to volatility.
$RETO has just been halted from trading due to volatility.
$RETO has just been halted from trading due to volatility.