ReTo Eco-Solutions, Inc. Class A RETO
NASDAQ · United States · Non-Energy Minerals
$1.55-0.32 (-16.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.55 | -16.67% | $1.93 | $2.00 | $1.46 | 2.80M |
| 2026-10-01 | $1.86 | -19.13% | $1.94 | $1.94 | $1.80 | 1.87M |
| 2026-09-30 | $2.30 | +26.37% | $2.22 | $2.74 | $2.10 | 20.73M |
| 2026-09-29 | $1.82 | -35.92% | $2.60 | $2.66 | $1.70 | 3.72M |
| 2026-09-28 | $2.84 | -7.19% | $3.08 | $3.10 | $2.80 | 1.41M |
| 2026-09-25 | $3.06 | -7.83% | $3.24 | $3.30 | $3.04 | 1.83M |
| 2026-09-24 | $3.32 | +4.40% | $3.38 | $4.42 | $3.12 | 8.21M |
| 2026-09-23 | $3.18 | -9.66% | $3.40 | $3.40 | $3.00 | 1.92M |
| 2026-09-22 | $3.52 | -6.88% | $3.60 | $3.60 | $3.40 | 1.66M |
| 2026-09-21 | $3.78 | +1.61% | $3.44 | $4.16 | $3.36 | 4.02M |
| 2026-09-18 | $3.72 | -11.00% | $4.04 | $4.06 | $3.00 | 7.95M |
| 2026-09-17 | $4.18 | -88.64% | $12.00 | $12.24 | $3.80 | 16.83M |
| 2026-09-16 | $36.80 | -34.29% | $90.40 | $417.00 | $31.60 | 7.48M |
| 2026-09-15 | $56.00 | +675.62% | $7.00 | $89.20 | $7.00 | 11.64M |
| 2026-09-14 | $7.22 | -6.96% | $7.72 | $7.86 | $7.10 | 12.34K |
| 2026-09-11 | $7.76 | -5.60% | $8.40 | $9.40 | $7.28 | 17.00K |
| 2026-09-10 | $8.22 | -2.61% | $8.46 | $9.60 | $8.10 | 16.71K |
| 2026-09-09 | $8.44 | -21.27% | $11.00 | $11.00 | $7.60 | 49.28K |
| 2026-09-08 | $10.72 | -49.43% | $21.20 | $21.86 | $9.20 | 91.08K |
| 2026-09-04 | $21.20 | 0.00% | $21.20 | $21.80 | $20.60 | 1.81K |
| 2026-09-03 | $21.20 | -14.52% | $25.00 | $25.00 | $19.88 | 16.50K |
| 2026-09-02 | $24.80 | -1.59% | $24.80 | $26.20 | $24.00 | 1.69K |
| 2026-09-01 | $25.20 | -5.97% | $27.20 | $28.20 | $22.60 | 7.66K |
| 2026-08-31 | $26.80 | +3.88% | $26.00 | $31.00 | $26.00 | 9.59K |
| 2026-08-28 | $25.80 | -7.86% | $28.50 | $29.00 | $25.50 | 4.80K |
| 2026-08-27 | $28.00 | -1.06% | $28.40 | $29.38 | $27.00 | 3.69K |
| 2026-08-26 | $28.30 | -12.65% | $32.00 | $33.00 | $27.00 | 10.10K |
| 2026-08-25 | $32.40 | -1.82% | $33.80 | $34.20 | $31.00 | 2.78K |
| 2026-08-24 | $33.00 | +4.43% | $31.40 | $39.00 | $29.60 | 38.61K |
| 2026-08-21 | $31.60 | -2.47% | $32.80 | $36.80 | $29.80 | 10.00K |
| 2026-08-20 | $32.40 | +7.28% | $31.40 | $35.50 | $31.40 | 9.16K |
| 2026-08-19 | $30.20 | -19.68% | $38.00 | $39.20 | $28.80 | 16.89K |
| 2026-08-18 | $37.60 | +12.57% | $34.00 | $39.20 | $33.00 | 46.17K |
| 2026-08-17 | $33.40 | +30.47% | $24.80 | $43.20 | $23.50 | 610.33K |
| 2026-08-14 | $25.60 | +6.67% | $24.60 | $26.50 | $23.40 | 7.56K |
| 2026-08-13 | $24.00 | +8.11% | $22.00 | $29.00 | $19.70 | 47.14K |
| 2026-08-12 | $22.20 | -7.50% | $22.60 | $24.00 | $21.20 | 18.27K |
| 2026-08-11 | $24.00 | -53.85% | $48.80 | $55.60 | $17.60 | 244.67K |
| 2026-08-10 | $52.00 | -12.16% | $61.80 | $69.18 | $48.60 | 56.82K |
| 2026-08-07 | $59.20 | +3.79% | $59.20 | $59.20 | $57.60 | 260 |
| 2026-08-06 | $57.04 | -1.66% | $57.04 | $57.04 | $57.04 | 20 |
| 2026-08-05 | $58.00 | 0.00% | $58.00 | $58.00 | $58.00 | 0 |
| 2026-08-04 | $58.00 | 0.00% | $58.00 | $58.00 | $58.00 | 0 |
| 2026-08-03 | $58.00 | +4.32% | $54.70 | $58.00 | $54.00 | 245 |
| 2026-07-31 | $55.60 | +1.09% | $55.00 | $57.10 | $53.20 | 310 |
| 2026-07-30 | $55.00 | +6.59% | $55.00 | $55.00 | $55.00 | 35 |
| 2026-07-29 | $51.60 | 0.00% | $51.60 | $51.60 | $51.60 | 0 |
| 2026-07-28 | $51.60 | -0.04% | $51.60 | $51.60 | $51.60 | 75 |
| 2026-07-27 | $51.62 | -5.80% | $52.60 | $57.12 | $51.62 | 315 |
| 2026-07-24 | $54.80 | -2.28% | $54.20 | $54.80 | $49.90 | 210 |
| 2026-07-23 | $56.08 | -0.21% | $56.08 | $56.08 | $56.08 | 50 |
| 2026-07-22 | $56.20 | -1.58% | $55.60 | $59.30 | $55.60 | 425 |
| 2026-07-21 | $57.10 | -3.74% | $54.10 | $59.00 | $54.10 | 120 |
| 2026-07-20 | $59.32 | +0.20% | $59.00 | $59.32 | $52.60 | 170 |
| 2026-07-17 | $59.20 | -5.13% | $66.20 | $66.20 | $59.20 | 660 |
| 2026-07-16 | $62.40 | -5.17% | $64.40 | $65.80 | $62.40 | 65 |
| 2026-07-15 | $65.80 | +2.81% | $62.20 | $65.80 | $62.20 | 275 |
| 2026-07-14 | $64.00 | +4.92% | $62.00 | $64.50 | $60.50 | 745 |
| 2026-07-13 | $61.00 | +8.54% | $57.00 | $68.00 | $56.00 | 1.49K |
| 2026-07-10 | $56.20 | +1.41% | $52.80 | $65.60 | $52.80 | 1.10K |
| 2026-07-09 | $55.42 | +0.58% | $51.74 | $55.42 | $51.74 | 55 |
| 2026-07-08 | $55.10 | -4.67% | $52.60 | $55.58 | $52.60 | 265 |
| 2026-07-07 | $57.80 | +1.76% | $53.70 | $58.00 | $53.00 | 185 |
| 2026-07-06 | $56.80 | +5.97% | $53.20 | $59.32 | $51.00 | 1.22K |
| 2026-07-02 | $53.60 | +6.56% | $47.32 | $53.98 | $47.32 | 110 |
| 2026-07-01 | $50.30 | 0.00% | $50.30 | $50.30 | $50.30 | 0 |
| 2026-06-30 | $50.30 | +1.82% | $50.60 | $54.00 | $50.30 | 80 |
| 2026-06-29 | $49.40 | -5.00% | $51.00 | $51.60 | $49.40 | 200 |
| 2026-06-26 | $52.00 | +11.59% | $50.00 | $52.00 | $47.82 | 140 |
| 2026-06-25 | $46.60 | -12.08% | $52.40 | $52.40 | $46.60 | 350 |
| 2026-06-24 | $53.00 | +0.76% | $53.70 | $54.20 | $51.80 | 260 |
| 2026-06-23 | $52.60 | +5.62% | $52.00 | $54.40 | $51.82 | 450 |
| 2026-06-22 | $49.80 | -5.68% | $52.50 | $52.80 | $49.80 | 375 |
| 2026-06-18 | $52.80 | -2.58% | $50.80 | $52.80 | $50.80 | 100 |
| 2026-06-17 | $54.20 | +0.37% | $52.90 | $55.40 | $51.22 | 525 |
| 2026-06-16 | $54.00 | +5.39% | $53.00 | $55.10 | $51.40 | 205 |
| 2026-06-15 | $51.24 | -5.81% | $53.00 | $53.12 | $50.40 | 305 |
| 2026-06-12 | $54.40 | -4.56% | $56.40 | $56.40 | $51.20 | 740 |
| 2026-06-11 | $57.00 | -3.72% | $56.40 | $58.40 | $55.00 | 1.83K |
| 2026-06-10 | $59.20 | +29.26% | $47.80 | $70.00 | $46.00 | 39.83K |
| 2026-06-09 | $45.80 | +11.17% | $40.80 | $49.00 | $40.00 | 14.89K |
| 2026-06-08 | $41.20 | -12.71% | $44.00 | $46.80 | $40.80 | 3.08K |
| 2026-06-05 | $47.20 | +9.51% | $40.00 | $47.40 | $37.00 | 2.24K |
| 2026-06-04 | $43.10 | -9.07% | $45.20 | $45.60 | $42.00 | 7.34K |
| 2026-06-03 | $47.40 | +2.60% | $44.00 | $47.60 | $42.00 | 7.50K |
| 2026-06-02 | $46.20 | +1.99% | $47.20 | $47.40 | $45.40 | 360 |
| 2026-06-01 | $45.30 | +2.03% | $44.40 | $47.00 | $42.20 | 175 |
| 2026-05-29 | $44.40 | +1.83% | $43.00 | $46.60 | $43.00 | 155 |
| 2026-05-28 | $43.60 | +1.87% | $41.00 | $44.80 | $41.00 | 455 |
| 2026-05-27 | $42.80 | -8.15% | $44.40 | $50.40 | $42.80 | 720 |