ReTo Eco Solutions Inc (RETO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -6.89655172414 | 1.45 | 1.5538 | 1.2209 | 53095 | 1.37267488 | CS |
| 4 | 0.34 | 33.6633663366 | 1.01 | 1.82 | 0.98 | 298669 | 1.55107493 | CS |
| 12 | -1.3 | -49.0566037736 | 2.65 | 3.46 | 0.9201 | 208559 | 1.75967887 | CS |
| 26 | -0.16 | -10.5960264901 | 1.51 | 3.46 | 0.855 | 205175 | 1.75907434 | CS |
| 52 | -4.267 | -75.9658180523 | 5.617 | 8.498 | 0.855 | 171453 | 3.10383468 | CS |
| 156 | -78.65 | -98.3125 | 80 | 336 | 0.855 | 655685 | 94.06503666 | CS |
| 260 | -107.65 | -98.7614678899 | 109 | 366 | 0.855 | 974979 | 141.30274318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.35 | -0.03 | -2.17 | 1.43 | 1.43 | 1.32 | 72477 |
| 1726698900 | 1.3799999 | -0.12 | -8.00 | 1.47 | 1.47 | 1.32 | 59220 |
| 1726612500 | 1.5 | 0.08 | 5.63 | 1.43 | 1.5538 | 1.43 | 26431 |
| 1726526100 | 1.42 | 0.06 | 4.40 | 1.37 | 1.49 | 1.37 | 44112 |
| 1726266900 | 1.3601 | 0.05 | 3.82 | 1.3 | 1.41 | 1.3 | 52278 |
| 1726180500 | 1.31 | -0.18 | -12.08 | 1.45 | 1.45 | 1.2209 | 83436 |
| 1726094100 | 1.49 | -0.07 | -4.49 | 1.54 | 1.552 | 1.48 | 46466 |
| 1726007700 | 1.56 | 0.07 | 4.70 | 1.47 | 1.61 | 1.47 | 38187 |
| 1725921300 | 1.49 | -0.14 | -8.59 | 1.62 | 1.67 | 1.49 | 88378 |
| 1725662100 | 1.6299999 | 0.05 | 3.16 | 1.59 | 1.72 | 1.57 | 153252 |
| 1725575700 | 1.58 | 0.12 | 8.22 | 1.47 | 1.61 | 1.4403 | 102975 |
| 1725489300 | 1.46 | -0.06 | -3.95 | 1.5 | 1.53 | 1.45 | 52264 |
| 1725402900 | 1.52 | 0.11 | 7.80 | 1.5 | 1.65 | 1.45 | 200685 |
| 1725057300 | 1.41 | 0.2 | 16.05 | 1.34 | 1.6299999 | 1.28 | 603439 |
| 1724970900 | 1.215 | 0.01 | 0.41 | 1.22 | 1.3 | 1.15 | 60962 |
| 1724884500 | 1.21 | -0.33 | -21.43 | 1.53 | 1.53 | 1.01 | 97851 |
| 1724798100 | 1.54 | -0.14 | -8.33 | 1.68 | 1.7099 | 1.51 | 158765 |
| 1724711700 | 1.68 | 0.08 | 5.00 | 1.54 | 1.74 | 1.46 | 333824 |
| 1724452500 | 1.6 | 0.56 | 53.85 | 1.04 | 1.82 | 1.03 | 3434714 |
| 1724366100 | 1.04 | 0.06 | 5.65 | 1.01 | 1.06 | 0.98 | 37476 |
| 1724279700 | 0.9844 | 0.0044 | 0.45 | 1.02 | 1.02 | 0.9201 | 21075 |
| 1724193300 | 0.98 | -0.03 | -2.97 | 1.03 | 1.03 | 0.98 | 15489 |
| 1724106900 | 1.01 | 0.01 | 0.50 | 1.01 | 1.03 | 1.01 | 5776 |
| 1723847700 | 1.0049999 | 0.01 | 0.51 | 1 | 1.02 | 0.9701 | 4533 |
| 1723761300 | 0.9999 | -0.0201 | -1.97 | 1.01 | 1.0279 | 0.99495 | 21343 |
| 1723674900 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.02 | 3565 |
| 1723588500 | 1.05 | 0.02 | 2.35 | 1.07 | 1.07 | 1.0238 | 9128 |
| 1723502100 | 1.0259 | 0.04 | 4.05 | 1.01 | 1.0259 | 1 | 18169 |
| 1723242900 | 0.986 | -0.064 | -6.10 | 1.06 | 1.06 | 0.9583 | 41431 |
| 1723156500 | 1.05 | -0.04 | -3.71 | 1.076 | 1.1 | 1.05 | 43839 |
| 1723070100 | 1.0904 | -0.02 | -1.77 | 1.17 | 1.17 | 1.09 | 4352 |
| 1722983700 | 1.11 | -0.01 | -0.45 | 1.12 | 1.17 | 1.07 | 44491 |
| 1722897300 | 1.115 | -0.11 | -8.98 | 1.2 | 1.2 | 1.03 | 21138 |
| 1722638100 | 1.225 | -0.21 | -14.34 | 1.44 | 1.47 | 1.15 | 247407 |
| 1722551700 | 1.43 | -0.06 | -4.03 | 1.49 | 1.5391999 | 1.43 | 46918 |
| 1722465300 | 1.49 | 0.11 | 7.97 | 1.3899999 | 1.49 | 1.36 | 126042 |
| 1722378900 | 1.3799999 | -0.05 | -3.50 | 1.43 | 1.44 | 1.3 | 84630 |
| 1722292500 | 1.43 | 0.05 | 3.62 | 1.36 | 1.43 | 1.36 | 15463 |
| 1722033300 | 1.3799999 | -0.06 | -4.17 | 1.41 | 1.46 | 1.3799999 | 145097 |
| 1721946900 | 1.44 | 0.09 | 6.67 | 1.3 | 1.45 | 1.21 | 402678 |
| 1721860500 | 1.35 | 0.02 | 1.50 | 1.32 | 1.37 | 1.32 | 3457 |
| 1721774100 | 1.33 | 0.03 | 2.31 | 1.3 | 1.35 | 1.3 | 25751 |
| 1721687700 | 1.3 | -0.01 | -0.76 | 1.32 | 1.37 | 1.3 | 13264 |
| 1721428500 | 1.31 | -0.1 | -6.76 | 1.3899999 | 1.489 | 1.31 | 56754 |
| 1721342100 | 1.405 | -0.03 | -1.75 | 1.46 | 1.74 | 1.36 | 412358 |
| 1721255700 | 1.43 | 0.01 | 0.70 | 1.42 | 1.49 | 1.37 | 51557 |
| 1721169300 | 1.42 | 0.05 | 3.65 | 1.4 | 1.47 | 1.4 | 38091 |
| 1721082900 | 1.37 | -0.03 | -2.14 | 1.41 | 1.57 | 1.34 | 351158 |
| 1720823700 | 1.4 | 0.02 | 1.45 | 1.34 | 1.48 | 1.33 | 47115 |
| 1720737300 | 1.3799999 | -0.02 | -1.43 | 1.3 | 1.45 | 1.3 | 99864 |
| 1720650900 | 1.4 | -0.27 | -16.17 | 1.67 | 1.75 | 1.2401 | 355978 |
| 1720564500 | 1.67 | 0.01 | 0.60 | 1.62 | 1.84 | 1.58 | 188827 |
| 1720478100 | 1.66 | -0.12 | -6.48 | 1.77 | 1.7906 | 1.5 | 46300 |
| 1720218900 | 1.775 | -0.15 | -7.55 | 1.92 | 2.11 | 1.75 | 258764 |
| 1720040640 | 1.92 | -0.15 | -7.25 | 2.09 | 2.2 | 1.9001 | 288422 |
| 1719959700 | 2.07 | -0.57 | -21.59 | 2.59 | 2.59 | 2 | 639836 |
| 1719873300 | 2.64 | -0.26 | -8.97 | 2.84 | 3.29 | 2.5299999 | 818213 |
| 1719614100 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1719527700 | 2.9 | 0.25 | 9.43 | 2.65 | 3.46 | 2.47 | 1194862 |
| 1719441300 | 2.65 | 0.2 | 8.16 | 2.31 | 2.67 | 2.21 | 318707 |
| 1719354900 | 2.45 | 0.03 | 1.24 | 2.41 | 2.6 | 2.2 | 195851 |
| 1719268500 | 2.42 | -0.18 | -6.92 | 2.6 | 2.63 | 2.4 | 83369 |
| 1719009300 | 2.6 | 0.33 | 14.54 | 2.17 | 2.64 | 2.17 | 569418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
