ReTo Eco Solutions Inc (RETO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -13.6363636364 | 1.1 | 1.12 | 0.9 | 51223 | 1.00987079 | CS |
| 4 | -0.24 | -20.1680672269 | 1.19 | 1.191 | 0.9 | 98251 | 1.08365554 | CS |
| 12 | -0.59 | -38.3116883117 | 1.54 | 1.74 | 0.9 | 94277 | 1.29304244 | CS |
| 26 | -0.83 | -46.6292134831 | 1.78 | 3.46 | 0.9 | 164940 | 1.83326839 | CS |
| 52 | -5.25 | -84.6774193548 | 6.2 | 6.828 | 0.855 | 151593 | 2.13646502 | CS |
| 156 | -273.05 | -99.6532846715 | 274 | 336 | 0.855 | 585511 | 81.54694809 | CS |
| 260 | -84.06 | -98.8824844136 | 85.01 | 366 | 0.855 | 972175 | 140.92149669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.947912 | -0.002388 | -0.25 | 0.9503 | 0.9503 | 0.9 | 48198 |
| 1731627300 | 0.9503 | -0.0897 | -8.63 | 1.02 | 1.02 | 0.95 | 56280 |
| 1731540900 | 1.04 | -0.02 | -1.89 | 1.07 | 1.08 | 1.01 | 43909 |
| 1731454500 | 1.06 | 0.01 | 0.95 | 1.08 | 1.1 | 1.02 | 69291 |
| 1731368100 | 1.05 | -0.06 | -5.41 | 1.1 | 1.12 | 1.05 | 38438 |
| 1731108900 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1399999 | 1.0819 | 16750 |
| 1731022500 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1399999 | 1.07 | 48957 |
| 1730936100 | 1.11 | 0.01 | 0.91 | 1.15 | 1.15 | 1.08 | 18263 |
| 1730849700 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1299999 | 1.0895 | 42245 |
| 1730763300 | 1.11 | -0.02 | -1.77 | 1.12 | 1.15 | 1.05 | 48917 |
| 1730500500 | 1.1299999 | 0 | 0.00 | 1.12 | 1.15 | 1.11 | 41694 |
| 1730414100 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.1004 | 18734 |
| 1730327700 | 1.16 | 0.15 | 14.85 | 1.01 | 1.1681 | 0.9901 | 123088 |
| 1730241300 | 1.01 | -0.09 | -7.76 | 1.09 | 1.1189 | 0.98 | 190793 |
| 1730154900 | 1.095 | -0.01 | -0.45 | 1.11 | 1.1399999 | 1.095 | 1003009 |
| 1729895700 | 1.1 | 0.01 | 0.92 | 1.08 | 1.12 | 1.07 | 17497 |
| 1729809300 | 1.09 | -0.01 | -0.91 | 1.08 | 1.095 | 1.05 | 44039 |
| 1729722900 | 1.1 | -0.02 | -1.35 | 1.1299999 | 1.17 | 1.07 | 34063 |
| 1729636500 | 1.115 | -0.05 | -3.88 | 1.15 | 1.15 | 1.11 | 23884 |
| 1729550100 | 1.16 | -0.03 | -2.17 | 1.19 | 1.191 | 1.1 | 36972 |
| 1729290900 | 1.1857 | -0 | -0.36 | 1.18 | 1.1857 | 1.1399999 | 22310 |
| 1729204500 | 1.19 | -0.02 | -1.66 | 1.2 | 1.2 | 1.1399999 | 40063 |
| 1729118100 | 1.2101 | 0.06 | 5.23 | 1.17 | 1.25 | 1.15 | 146027 |
| 1729031700 | 1.15 | -0.01 | -0.43 | 1.15 | 1.18 | 1.12 | 142992 |
| 1728945300 | 1.155 | -0.03 | -2.12 | 1.17 | 1.1856 | 1.1279999 | 39357 |
| 1728686100 | 1.18 | 0.04 | 3.51 | 1.16 | 1.18 | 1.15 | 10593 |
| 1728599700 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.18 | 1.11 | 14702 |
| 1728513300 | 1.15 | 0.01 | 1.21 | 1.15 | 1.19 | 1.1299999 | 127084 |
| 1728426900 | 1.1363 | -0.13 | -10.53 | 1.27 | 1.27 | 1.125 | 42491 |
| 1728340500 | 1.27 | -0.06 | -4.51 | 1.37 | 1.3799999 | 1.16 | 82887 |
| 1728081300 | 1.33 | 0 | 0.00 | 1.34 | 1.5 | 1.31 | 50362 |
| 1727994900 | 1.33 | -0.09 | -6.34 | 1.3799999 | 1.4255 | 1.31 | 26417 |
| 1727908500 | 1.42 | 0.06 | 4.41 | 1.3799999 | 1.52 | 1.3799999 | 68157 |
| 1727822100 | 1.36 | -0.15 | -9.93 | 1.54 | 1.54 | 1.31 | 89022 |
| 1727735700 | 1.51 | 0.23 | 17.97 | 1.28 | 1.55 | 1.25 | 200176 |
| 1727476500 | 1.28 | -0.02 | -1.54 | 1.31 | 1.31 | 1.23 | 79002 |
| 1727390100 | 1.3 | 0.02 | 1.56 | 1.3 | 1.33 | 1.2549999 | 24573 |
| 1727303700 | 1.28 | -0.11 | -7.91 | 1.3899999 | 1.3899999 | 1.24 | 56096 |
| 1727217300 | 1.3899999 | 0.08 | 6.11 | 1.33 | 1.43 | 1.31 | 15569 |
| 1727130900 | 1.31 | -0.04 | -2.96 | 1.35 | 1.35 | 1.3 | 18115 |
| 1726871700 | 1.35 | 0 | 0.00 | 1.34 | 1.3899999 | 1.34 | 26337 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
