Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reto Eco-Solutions Inc (NQ: RETO )

1.660 -0.050 (-2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.9396 1.040 0.9001 0.9900 1,912,232 -0.07(-6.60%)
Aug 30, 2023 0.8300 1.200 0.8119 1.060 8,566,568 +0.27(+34.18%)
Aug 29, 2023 0.9100 0.9142 0.7621 0.7900 3,560,871 -0.15(-15.51%)
Aug 28, 2023 1.000 1.020 0.9300 0.9350 2,858,672 -0.16(-14.22%)
Aug 25, 2023 1.140 1.350 0.9200 1.090 10,381,932 -0.05(-4.39%)
Aug 24, 2023 6.600 6.730 0.9500 1.140 21,309,932 -5.54(-82.93%)
Aug 23, 2023 6.730 7.360 6.490 6.680 4,346,894 -0.02(-0.30%)
Aug 22, 2023 5.940 6.940 5.920 6.700 400,412 +0.59(+9.66%)
Aug 21, 2023 6.100 6.600 5.700 6.110 1,613,134 +0.01(+0.16%)
Aug 18, 2023 4.790 6.370 4.790 6.100 1,175,228 +1.32(+27.62%)
Aug 17, 2023 4.990 5.435 4.600 4.780 1,011,321 -0.31(-6.09%)
Aug 16, 2023 3.980 5.270 3.980 5.090 1,456,865 +1.20(+30.85%)
Aug 15, 2023 4.010 6.030 2.970 3.890 4,292,441 -0.12(-2.99%)
Aug 14, 2023 3.400 4.100 3.300 4.010 1,512,599 +0.53(+15.23%)
Aug 11, 2023 2.990 3.490 2.950 3.480 1,827,257 +0.44(+14.47%)
Aug 10, 2023 3.050 3.170 2.910 3.040 2,883,490 -0.05(-1.62%)
Aug 09, 2023 2.960 3.150 2.900 3.090 7,782,393 +0.04(+1.31%)
Aug 08, 2023 2.900 3.050 2.790 3.050 3,397,717 +0.10(+3.39%)
Aug 07, 2023 2.750 2.990 2.700 2.950 1,405,602 +0.16(+5.73%)
Aug 04, 2023 3.000 3.080 1.690 2.790 4,227,944 -0.30(-9.71%)
Aug 03, 2023 2.750 3.620 2.665 3.090 13,907,957 +0.34(+12.36%)
Aug 02, 2023 2.500 2.790 2.420 2.750 1,955,254 +0.31(+12.70%)
Aug 01, 2023 2.380 2.490 2.360 2.440 433,968 +0.10(+4.27%)
Jul 31, 2023 2.250 2.400 2.120 2.340 1,792,049 +0.08(+3.54%)
Jul 28, 2023 2.110 2.330 2.110 2.260 1,204,097 +0.15(+7.11%)
Jul 27, 2023 2.140 2.150 1.400 2.110 4,275,100 +0.01(+0.48%)
Jul 26, 2023 1.980 2.120 1.960 2.100 3,226,253 +0.15(+7.69%)
Jul 25, 2023 1.900 2.000 1.780 1.950 3,484,641 +0.09(+4.84%)
Jul 24, 2023 1.750 1.900 1.750 1.860 784,078 +0.12(+6.90%)
Jul 21, 2023 1.760 1.820 1.540 1.740 1,531,800 +0.02(+1.16%)
Jul 20, 2023 1.760 1.790 1.700 1.720 743,635 -0.03(-1.71%)
Jul 19, 2023 1.800 1.800 1.700 1.750 679,150 +0.02(+1.16%)
Jul 18, 2023 1.780 1.790 1.650 1.730 902,622 +0.03(+1.76%)
Jul 17, 2023 1.600 1.720 1.470 1.700 3,594,761 +0.18(+11.84%)
Jul 14, 2023 1.630 1.720 1.350 1.520 910,408 -0.04(-2.56%)
Jul 13, 2023 1.540 1.790 1.460 1.560 773,265 +0.10(+6.85%)
Jul 12, 2023 1.350 1.500 1.060 1.460 3,688,318 +0.32(+27.92%)
Jul 11, 2023 1.130 1.260 1.120 1.141 35,184 +0.01(+0.89%)
Jul 10, 2023 1.190 1.200 1.130 1.131 64,887 -0.02(-1.63%)
Jul 07, 2023 1.190 1.200 1.140 1.150 47,065 +0.01(+0.88%)
Jul 06, 2023 1.200 1.245 1.140 1.140 50,405 -0.06(-5.00%)
Jul 05, 2023 1.270 1.270 1.180 1.200 32,646 +0.02(+1.69%)
Jul 03, 2023 1.150 1.180 1.140 1.180 33,559 +0.04(+3.51%)
Jun 30, 2023 1.140 1.200 1.080 1.140 299,436 +0.04(+3.64%)
Jun 29, 2023 1.070 1.120 0.9951 1.100 87,189 +0.05(+4.76%)
Jun 28, 2023 1.250 1.250 1.010 1.050 72,758 -0.09(-7.89%)
Jun 27, 2023 1.160 1.180 1.120 1.140 17,205 +0.03(+2.70%)
Jun 26, 2023 1.120 1.200 1.100 1.110 134,609 -0.01(-0.89%)
Jun 23, 2023 1.190 1.190 1.080 1.120 167,764 -0.02(-1.75%)
Jun 22, 2023 1.100 1.220 1.050 1.140 133,564 +0.04(+3.64%)
Jun 21, 2023 1.130 1.180 1.030 1.100 83,809 -0.05(-4.35%)
Jun 20, 2023 1.300 1.300 1.120 1.150 36,571 -0.14(-10.85%)
Jun 16, 2023 1.320 1.390 1.280 1.290 90,688 -0.01(-0.77%)
Jun 15, 2023 1.430 1.435 1.300 1.300 133,712 -23.69(-94.80%)
May 08, 2023 24.93 25.90 23.70 24.99 827 -0.89(-3.44%)
May 05, 2023 25.00 26.63 24.91 25.88 612 +0.30(+1.17%)
May 04, 2023 27.84 27.84 25.14 25.58 1,959 -0.64(-2.44%)
May 03, 2023 26.91 29.00 25.50 26.22 3,559 -1.52(-5.48%)
May 02, 2023 28.30 29.14 26.21 27.74 6,880 +0.24(+0.87%)
May 01, 2023 32.24 33.71 26.30 27.50 15,127 -0.92(-3.24%)
Apr 28, 2023 27.60 28.98 25.91 28.42 9,219 +2.70(+10.50%)
Apr 27, 2023 25.72 28.00 25.72 25.72 1,743 +0.03(+0.12%)
Apr 26, 2023 27.80 27.80 25.30 25.69 304 -0.80(-3.02%)
Apr 25, 2023 27.49 27.49 25.12 26.49 7,630 -1.00(-3.64%)
Apr 24, 2023 29.54 29.54 25.60 27.49 1,321 -1.48(-5.11%)
Apr 21, 2023 28.00 29.99 28.00 28.97 208 -0.93(-3.11%)
Apr 20, 2023 29.32 29.90 28.00 29.90 1,609 +0.80(+2.75%)
Apr 19, 2023 29.00 30.96 29.00 29.10 1,306 -1.86(-6.01%)
Apr 18, 2023 30.00 31.00 29.23 30.96 1,826 +1.50(+5.09%)
Apr 17, 2023 29.10 32.66 29.10 29.46 1,093 -1.04(-3.41%)
Apr 14, 2023 29.83 30.50 29.50 30.50 822 +0.37(+1.23%)
Apr 13, 2023 29.50 31.00 27.00 30.13 5,681 +0.83(+2.83%)
Apr 12, 2023 25.60 29.90 24.96 29.30 3,179 +2.30(+8.52%)
Apr 11, 2023 27.00 30.00 26.00 27.00 22,839 -0.01(-0.04%)
Apr 10, 2023 26.60 30.00 26.60 27.01 3,963 -1.00(-3.57%)
Apr 06, 2023 28.00 32.00 27.00 28.01 9,242 +0.01(+0.04%)
Apr 05, 2023 34.30 37.80 26.19 28.00 13,613 -10.00(-26.32%)
Apr 04, 2023 36.00 40.00 36.00 38.00 962 +2.05(+5.70%)
Apr 03, 2023 38.00 39.50 35.00 35.95 2,144 -2.07(-5.44%)
Mar 31, 2023 36.00 40.00 36.00 38.02 1,109 +0.23(+0.61%)
Mar 30, 2023 39.00 40.95 36.00 37.79 446 -1.34(-3.42%)
Mar 29, 2023 38.00 42.00 38.00 39.13 304 +0.13(+0.33%)
Mar 28, 2023 40.04 43.89 37.00 39.00 576 -2.00(-4.88%)
Mar 27, 2023 37.26 42.00 37.26 41.00 662 -0.50(-1.20%)
Mar 24, 2023 38.50 41.50 38.50 41.50 309 +0.99(+2.44%)
Mar 23, 2023 39.00 40.51 35.00 40.51 841 +1.61(+4.14%)
Mar 22, 2023 42.00 42.00 35.00 38.90 1,484 -2.10(-5.12%)
Mar 21, 2023 41.30 44.00 39.00 41.00 1,513 -1.30(-3.07%)
Mar 20, 2023 41.00 42.30 39.00 42.30 76 +1.30(+3.17%)
Mar 17, 2023 41.49 41.99 41.00 41.00 24 -1.00(-2.38%)
Mar 16, 2023 42.99 43.90 42.00 42.00 199 -0.52(-1.22%)
Mar 15, 2023 42.00 43.00 41.00 42.52 276 -1.48(-3.36%)
Mar 14, 2023 43.00 46.00 40.00 44.00 830 -1.00(-2.22%)
Mar 13, 2023 41.70 45.00 41.70 45.00 207 +1.65(+3.81%)
Mar 10, 2023 42.28 44.99 42.00 43.35 442 +0.85(+2.00%)
Mar 09, 2023 38.50 44.00 38.50 42.50 421 +0.50(+1.19%)
Mar 08, 2023 40.00 42.00 39.00 42.00 394 +2.88(+7.36%)
Mar 07, 2023 40.09 40.72 37.50 39.12 814 +1.90(+5.10%)
Mar 06, 2023 41.00 41.51 36.82 37.22 361 -1.79(-4.59%)
Mar 03, 2023 42.50 42.50 39.00 39.01 287 -3.24(-7.67%)
Mar 02, 2023 38.80 43.98 38.77 42.25 772 +1.25(+3.05%)
Mar 01, 2023 45.00 45.00 40.00 41.00 488 -3.00(-6.82%)
Feb 28, 2023 44.00 47.00 44.00 44.00 198 +0.05(+0.11%)
Feb 27, 2023 48.00 47.53 42.50 43.95 157 -5.05(-10.31%)
Feb 24, 2023 47.15 52.00 44.01 49.00 1,059 +2.07(+4.41%)
Feb 23, 2023 44.50 50.00 44.50 46.93 1,954 +3.17(+7.24%)
Feb 22, 2023 35.01 44.00 35.00 43.76 2,503 +7.76(+21.56%)
Feb 21, 2023 34.20 38.03 32.00 36.00 3,022 +1.71(+4.99%)
Feb 17, 2023 35.00 36.80 32.26 34.29 2,486 -1.51(-4.22%)
Feb 16, 2023 38.25 38.86 35.00 35.80 833 -3.00(-7.73%)
Feb 15, 2023 41.00 41.00 38.00 38.80 1,051 -1.85(-4.55%)
Feb 14, 2023 41.07 43.12 40.00 40.65 463 -2.50(-5.79%)
Feb 13, 2023 43.00 46.00 40.74 43.15 53 +0.15(+0.35%)
Feb 10, 2023 41.71 47.00 38.11 43.00 836 +0.00(+0.00%)
Feb 09, 2023 43.12 43.55 39.00 43.00 1,507 +1.92(+4.67%)
Feb 08, 2023 42.47 44.59 41.00 41.08 703 -3.66(-8.18%)
Feb 07, 2023 45.50 45.50 42.51 44.74 311 +1.74(+4.05%)
Feb 06, 2023 47.50 47.50 42.00 43.00 551 -3.00(-6.52%)
Feb 03, 2023 49.00 50.00 46.00 46.00 291 -2.00(-4.17%)
Feb 02, 2023 49.00 49.00 48.00 48.00 141 -0.99(-2.02%)
Feb 01, 2023 46.15 50.00 45.70 48.99 296 +1.80(+3.81%)
Jan 31, 2023 45.00 48.00 45.00 47.19 331 +0.99(+2.14%)
Jan 30, 2023 42.14 47.10 42.14 46.20 270 +1.09(+2.42%)
Jan 27, 2023 48.00 48.00 45.00 45.11 561 -1.39(-2.99%)
Jan 26, 2023 48.00 48.99 46.00 46.50 430 -1.51(-3.15%)
Jan 25, 2023 48.88 48.88 47.30 48.01 34 -0.46(-0.95%)
Jan 24, 2023 46.00 48.47 46.00 48.47 259 +1.45(+3.08%)
Jan 23, 2023 46.00 48.00 46.00 47.02 152 +1.01(+2.20%)
Jan 20, 2023 46.55 47.10 46.01 46.01 30 -1.99(-4.15%)
Jan 19, 2023 46.00 48.00 46.00 48.00 117 +1.00(+2.13%)
Jan 18, 2023 50.63 50.63 47.00 47.00 119 -3.43(-6.80%)
Jan 17, 2023 53.00 53.00 48.00 50.43 973 -2.57(-4.85%)
Jan 13, 2023 52.00 53.00 50.80 53.00 357 +2.00(+3.92%)
Jan 12, 2023 46.00 51.33 46.00 51.00 797 +7.00(+15.91%)
Jan 11, 2023 46.00 48.00 43.84 44.00 1,153 -0.50(-1.12%)
Jan 10, 2023 44.90 45.00 43.50 44.50 117 +1.00(+2.30%)
Jan 09, 2023 45.00 46.00 43.50 43.50 617 -0.38(-0.87%)
Jan 06, 2023 46.70 46.70 43.50 43.88 173 -0.12(-0.27%)
Jan 05, 2023 44.00 47.30 43.60 44.00 296 -1.00(-2.22%)
Jan 04, 2023 45.00 45.00 43.50 45.00 185 +4.00(+9.76%)
Jan 03, 2023 43.60 44.71 39.49 41.00 369 +0.00(+0.00%)
Dec 30, 2022 39.09 44.60 39.00 41.00 249 +0.00(+0.00%)
Dec 29, 2022 39.00 43.43 39.00 41.00 67 +0.00(+0.00%)
Dec 28, 2022 39.78 46.00 39.78 41.00 149 -2.00(-4.65%)
Dec 27, 2022 44.51 46.00 41.17 43.00 527 -1.51(-3.39%)
Dec 23, 2022 45.00 50.00 44.01 44.51 114 -0.49(-1.09%)
Dec 22, 2022 45.00 51.00 44.00 45.00 620 +0.01(+0.02%)
Dec 21, 2022 44.00 47.23 44.00 44.99 805 -0.01(-0.02%)
Dec 20, 2022 45.00 47.73 41.63 45.00 378 -0.01(-0.02%)
Dec 19, 2022 49.00 49.00 45.00 45.01 347 +0.01(+0.02%)
Dec 16, 2022 41.50 53.00 41.50 45.00 627 +3.50(+8.43%)
Dec 15, 2022 44.12 44.12 40.81 41.50 518 -2.62(-5.94%)
Dec 14, 2022 44.10 45.06 44.10 44.12 31 +0.02(+0.05%)
Dec 13, 2022 42.48 44.10 41.60 44.10 203 +2.50(+6.01%)
Dec 12, 2022 42.50 42.50 39.50 41.60 107 -2.36(-5.37%)
Dec 09, 2022 44.10 44.97 40.00 43.96 220 -0.54(-1.21%)
Dec 08, 2022 45.89 45.96 44.50 44.50 124 -2.24(-4.79%)
Dec 07, 2022 47.50 47.50 44.50 46.74 165 -0.76(-1.60%)
Dec 06, 2022 44.18 53.00 42.99 47.50 1,243 +3.39(+7.69%)
Dec 05, 2022 47.30 49.00 43.01 44.11 771 -1.64(-3.58%)
Dec 02, 2022 42.00 48.48 41.50 45.75 368 +1.65(+3.74%)
Dec 01, 2022 43.00 45.53 41.51 44.10 578 +2.60(+6.27%)
Nov 30, 2022 43.00 44.74 41.00 41.50 480 -1.52(-3.53%)
Nov 29, 2022 45.00 47.00 41.29 43.02 986 -1.98(-4.40%)
Nov 28, 2022 48.00 50.00 45.00 45.00 321 -4.98(-9.96%)
Nov 25, 2022 50.00 54.53 46.27 49.98 2,587 -0.05(-0.10%)
Nov 23, 2022 49.06 53.99 48.40 50.03 354 -0.03(-0.06%)
Nov 22, 2022 52.00 54.60 50.01 50.06 1,183 -4.80(-8.75%)
Nov 21, 2022 55.30 55.68 51.00 54.86 1,576 -2.15(-3.77%)
Nov 18, 2022 54.32 59.00 50.00 57.01 2,498 +1.01(+1.80%)
Nov 17, 2022 52.00 59.00 50.04 56.00 1,441 +1.90(+3.51%)
Nov 16, 2022 51.00 58.63 48.00 54.10 1,757 +1.29(+2.44%)
Nov 15, 2022 53.52 56.00 50.00 52.81 1,834 -3.38(-6.02%)
Nov 14, 2022 58.00 59.90 54.55 56.19 1,344 -2.79(-4.73%)
Nov 11, 2022 62.00 62.00 51.79 58.98 700 +2.99(+5.34%)
Nov 10, 2022 49.49 60.00 49.49 55.99 1,219 +8.85(+18.77%)
Nov 09, 2022 47.77 49.30 45.00 47.14 360 +1.64(+3.60%)
Nov 08, 2022 50.00 50.00 45.50 45.50 406 -6.56(-12.60%)
Nov 07, 2022 50.00 52.53 46.55 52.06 523 -0.47(-0.89%)
Nov 04, 2022 63.30 67.00 52.53 52.53 912 -7.76(-12.87%)
Nov 03, 2022 70.00 70.00 59.18 60.29 633 -3.69(-5.77%)
Nov 02, 2022 68.00 72.00 61.44 63.98 595 -0.01(-0.02%)
Nov 01, 2022 59.99 79.98 59.50 63.99 4,191 +8.99(+16.35%)
Oct 31, 2022 72.00 72.00 54.20 55.00 930 -15.99(-22.52%)
Oct 28, 2022 64.10 72.00 61.00 70.99 2,286 +9.99(+16.38%)
Oct 27, 2022 54.96 64.63 54.50 61.00 751 +3.03(+5.23%)
Oct 26, 2022 55.00 57.97 53.00 57.97 406 +2.99(+5.44%)
Oct 25, 2022 45.50 56.99 45.50 54.98 1,065 +8.47(+18.21%)
Oct 24, 2022 44.00 48.00 42.00 46.51 770 +1.94(+4.35%)
Oct 21, 2022 44.40 44.90 43.50 44.57 622 +2.04(+4.80%)
Oct 20, 2022 42.80 44.98 40.00 42.53 162 -0.48(-1.12%)
Oct 19, 2022 42.90 45.45 42.90 43.01 252 +0.25(+0.58%)
Oct 18, 2022 38.00 43.68 38.04 42.76 205 +2.99(+7.52%)
Oct 17, 2022 43.10 44.27 39.77 39.77 361 -3.23(-7.51%)
Oct 14, 2022 45.45 45.45 43.00 43.00 179 -1.00(-2.27%)
Oct 13, 2022 37.00 48.00 36.50 44.00 1,478 +7.11(+19.27%)
Oct 12, 2022 36.86 39.77 36.08 36.89 142 -1.11(-2.92%)
Oct 11, 2022 39.90 39.90 36.00 38.00 1,407 -2.00(-5.00%)
Oct 10, 2022 34.00 40.00 34.00 40.00 71 +4.83(+13.73%)
Oct 07, 2022 38.00 39.00 33.50 35.17 918 +1.69(+5.05%)
Oct 06, 2022 35.30 40.00 31.00 33.48 1,566 +0.48(+1.45%)
Oct 05, 2022 35.00 35.50 32.12 33.00 451 -2.52(-7.09%)
Oct 04, 2022 37.00 37.98 34.54 35.52 2,624 -2.14(-5.68%)
Oct 03, 2022 41.50 43.49 37.02 37.66 1,249 -4.34(-10.33%)
Sep 30, 2022 41.50 44.00 41.50 42.00 258 +0.20(+0.48%)
Sep 29, 2022 41.50 41.91 41.50 41.80 81 -0.30(-0.71%)
Sep 28, 2022 41.50 44.35 41.50 42.10 116 +0.10(+0.24%)
Sep 27, 2022 43.73 43.99 40.00 42.00 193 +0.35(+0.84%)
Sep 26, 2022 43.40 45.49 41.00 41.65 174 +0.15(+0.36%)
Sep 23, 2022 40.87 45.60 40.87 41.50 690 -2.37(-5.40%)
Sep 22, 2022 44.40 45.80 43.75 43.87 287 -3.43(-7.25%)
Sep 21, 2022 46.11 47.30 45.00 47.30 328 +1.18(+2.56%)
Sep 20, 2022 45.00 48.00 45.06 46.12 535 -2.58(-5.30%)
Sep 19, 2022 50.00 50.98 46.50 48.70 487 -1.95(-3.85%)
Sep 16, 2022 50.00 51.58 50.00 50.65 366 -0.95(-1.84%)
Sep 15, 2022 50.20 53.89 50.20 51.60 722 -0.83(-1.58%)
Sep 14, 2022 55.00 56.38 50.32 52.43 1,051 -3.58(-6.39%)
Sep 13, 2022 57.47 57.47 54.00 56.01 148 -0.01(-0.02%)
Sep 12, 2022 54.90 56.50 54.01 56.02 328 +0.02(+0.04%)
Sep 09, 2022 57.50 58.43 55.00 56.00 134 -1.10(-1.93%)
Sep 08, 2022 53.90 59.92 52.20 57.10 557 +3.60(+6.73%)
Sep 07, 2022 54.80 55.00 52.00 53.50 922 +1.50(+2.88%)
Sep 06, 2022 54.00 56.00 50.20 52.00 1,265 -5.00(-8.77%)
Sep 02, 2022 55.00 58.70 55.00 57.00 275 +1.86(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.