ReTo Eco Solutions Inc (RETO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -7.53424657534 | 1.46 | 1.74 | 1.3 | 102317 | 1.3875917 | CS |
| 4 | -1.3 | -49.0566037736 | 2.65 | 3.46 | 1.2401 | 271698 | 2.1215994 | CS |
| 12 | 0.07 | 5.46875 | 1.28 | 3.46 | 1.2 | 215222 | 2.15960496 | CS |
| 26 | -2.649 | -66.2415603901 | 3.999 | 5 | 0.855 | 187918 | 2.08466183 | CS |
| 52 | -17.65 | -92.8947368421 | 19 | 73.6 | 0.855 | 638477 | 18.587224 | CS |
| 156 | -99.65 | -98.6633663366 | 101 | 336 | 0.855 | 665595 | 95.10015785 | CS |
| 260 | -113.65 | -98.8260869565 | 115 | 366 | 0.855 | 971912 | 142.09962172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 1.35 | 0.02 | 1.50 | 1.34 | 1.37 | 1.34 | 3237 |
| 1721774100 | 1.33 | 0 | 0.00 | 1.3 | 1.35 | 1.3 | 25751 |
| 1721687700 | 1.33 | 0.02 | 1.53 | 1.32 | 1.37 | 1.32 | 10951 |
| 1721428500 | 1.31 | -0.1 | -6.76 | 1.4003 | 1.489 | 1.31 | 54310 |
| 1721342100 | 1.405 | -0.03 | -1.75 | 1.46 | 1.74 | 1.36 | 412358 |
| 1721255700 | 1.43 | 0.01 | 0.70 | 1.425 | 1.49 | 1.3900999 | 50549 |
| 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 | 90866 |
| 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 | -0.28 | -9.59 | 2.84 | 3.29 | 2.5299999 | 818213 |
| 1719614100 | 2.92 | 0.02 | 0.69 | 2.96 | 3.0799 | 2.6501 | 318279 |
| 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 |
| 1718922900 | 2.27 | 0.13 | 6.07 | 2.14 | 2.4599 | 1.95 | 354140 |
| 1718750100 | 2.14 | -0.01 | -0.47 | 2.12 | 2.31 | 2.0701 | 27380 |
| 1718663700 | 2.15 | 0.13 | 6.44 | 2.02 | 2.1699 | 1.99 | 17416 |
| 1718404500 | 2.02 | 0.1 | 5.21 | 1.97 | 2.2199 | 1.78 | 37845 |
| 1718318100 | 1.92 | -0.26 | -11.93 | 2.12 | 2.31 | 1.9 | 105459 |
| 1718231700 | 2.18 | -0.31 | -12.45 | 2.908 | 2.9093 | 2.05 | 460257 |
| 1718145300 | 2.49 | -0.46 | -15.59 | 2.95 | 3.15 | 2.46 | 556715 |
| 1718058900 | 2.95 | 0.21 | 7.66 | 2.74 | 3 | 2.31 | 838568 |
| 1717799700 | 2.74 | 0.33 | 13.69 | 2.71 | 2.7985 | 2.39 | 552764 |
| 1717713300 | 2.41 | 0.17 | 7.59 | 2.34 | 2.5492 | 2.04 | 125026 |
| 1717626900 | 2.24 | 0.45 | 25.14 | 1.76 | 2.3968 | 1.6299999 | 327970 |
| 1717540500 | 1.79 | 0.11 | 6.55 | 1.71 | 1.8 | 1.71 | 41917 |
| 1717454100 | 1.68 | 0.02 | 1.20 | 1.71 | 1.85 | 1.67 | 88141 |
| 1717194900 | 1.66 | -0.05 | -2.92 | 1.6399999 | 1.88 | 1.6399999 | 122123 |
| 1717108500 | 1.71 | 0 | 0.00 | 1.88 | 1.88 | 1.66 | 13839 |
| 1717022100 | 1.71 | 0.01 | 0.88 | 1.74 | 1.8608 | 1.68 | 4120 |
| 1716935700 | 1.695 | 0.1 | 5.94 | 1.56 | 1.76 | 1.56 | 38280 |
| 1716590100 | 1.6 | 0.02 | 1.27 | 1.6 | 1.6176 | 1.58 | 8958 |
| 1716503700 | 1.58 | -0.12 | -7.06 | 1.67 | 1.7 | 1.47 | 70368 |
| 1716417300 | 1.7 | 0.1 | 6.25 | 1.6299999 | 1.75 | 1.585 | 20934 |
| 1716330900 | 1.6 | -0.23 | -12.34 | 1.85 | 1.9847 | 1.6 | 259881 |
| 1716244500 | 1.8253 | -0 | -0.26 | 1.78 | 1.99 | 1.7 | 97122 |
| 1715985300 | 1.83 | 0.07 | 3.98 | 1.71 | 1.89 | 1.67 | 113559 |
| 1715898900 | 1.76 | -0.02 | -1.12 | 1.72 | 1.76 | 1.51 | 73846 |
| 1715812500 | 1.78 | 0.34 | 23.18 | 1.49 | 1.8 | 1.4198 | 347157 |
| 1715726100 | 1.445 | 0.04 | 2.48 | 1.3899999 | 1.5 | 1.36 | 144602 |
| 1715639700 | 1.41 | 0.05 | 3.68 | 1.36 | 1.444 | 1.3 | 56900 |
| 1715380500 | 1.36 | -0.01 | -0.73 | 1.49 | 1.49 | 1.35 | 92671 |
| 1715294100 | 1.37 | 0.02 | 1.48 | 1.37 | 1.3799999 | 1.36 | 6078 |
| 1715207700 | 1.35 | -0.08 | -5.59 | 1.36 | 1.59 | 1.31 | 393818 |
| 1715121300 | 1.43 | 0.11 | 8.33 | 1.3799999 | 1.43 | 1.2 | 425208 |
| 1715034900 | 1.32 | -0.02 | -1.12 | 1.31 | 1.35 | 1.2855 | 12072 |
| 1714775700 | 1.335 | 0.06 | 4.71 | 1.26 | 1.35 | 1.2495 | 55006 |
| 1714689300 | 1.275 | -0.02 | -1.16 | 1.28 | 1.32 | 1.23 | 71105 |
| 1714602900 | 1.29 | 0.07 | 5.74 | 1.25 | 1.4 | 1.2 | 173128 |
| 1714516500 | 1.22 | 0.06 | 5.17 | 1.18 | 1.37 | 1.1 | 192071 |
| 1714430100 | 1.16 | 0.17 | 17.29 | 1.06 | 1.17 | 0.939 | 103966 |
| 1714170900 | 0.989 | 0.025 | 2.59 | 0.942 | 0.989 | 0.87 | 68446 |
| 1714084500 | 0.964 | 0.0184 | 1.95 | 0.94 | 0.9876 | 0.92 | 47574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
