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 | -0.31 | -9.06432748538 | 3.42 | 3.43 | 3.05 | 7986 | 3.23876186 | CS |
| 4 | -0.35 | -10.1156069364 | 3.46 | 3.8 | 2.9 | 34108 | 3.36241973 | CS |
| 12 | -0.45 | -12.6404494382 | 3.56 | 5.77 | 2.9 | 147892 | 3.79996649 | CS |
| 26 | -6.19 | -66.5591397849 | 9.3 | 12.3 | 2.86 | 1957820 | 7.17315645 | CS |
| 52 | -22.89 | -88.0384615385 | 26 | 34.6 | 2.86 | 1030389 | 7.76521296 | CS |
| 156 | -716.89 | -99.5680555556 | 720 | 1320 | 2.86 | 658829 | 164.8390636 | CS |
| 260 | -1236.89 | -99.7491935484 | 1240 | 3660 | 2.86 | 1157694 | 1179.29943435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 3.19 | 0.14 | 4.59 | 3.12 | 3.2999 | 3.08 | 18188 |
| 1750286100 | 3.05 | -0.3 | -8.96 | 3.21 | 3.21 | 3.05 | 2144 |
| 1750199700 | 3.35 | 0 | 0.00 | 3.43 | 3.43 | 3.35 | 1577 |
| 1750113300 | 3.35 | -0.15 | -4.15 | 3.42 | 3.42 | 3.2 | 10034 |
| 1749854100 | 3.495 | 0.06 | 1.60 | 3.42 | 3.495 | 3.205 | 10582 |
| 1749767700 | 3.44 | 0.01 | 0.29 | 3.35 | 3.63 | 3.35 | 10166 |
| 1749681300 | 3.43 | -0.11 | -3.11 | 3.45 | 3.53 | 3.38 | 6614 |
| 1749594900 | 3.54 | 0.21 | 6.31 | 3.36 | 3.7 | 3.32 | 36807 |
| 1749508500 | 3.33 | 0.14 | 4.39 | 3.1 | 3.45 | 3.1 | 47166 |
| 1749249300 | 3.19 | -0.11 | -3.33 | 3.2599999 | 3.2599999 | 3.13 | 9401 |
| 1749162900 | 3.3 | 0 | 0.00 | 3.25 | 3.3 | 2.9 | 335913 |
| 1749076500 | 3.3 | -0.24 | -6.78 | 3.46 | 3.56 | 3.2516 | 21350 |
| 1748990100 | 3.54 | -0.04 | -1.12 | 3.69 | 3.69 | 3.45 | 63947 |
| 1748903700 | 3.58 | 0.02 | 0.56 | 3.56 | 3.69 | 3.52 | 10907 |
| 1748644500 | 3.56 | 0.1 | 2.89 | 3.8 | 3.8 | 3.39 | 7890 |
| 1748558100 | 3.46 | -0.16 | -4.42 | 3.52 | 3.52 | 3.45 | 1554 |
| 1748471700 | 3.62 | 0.03 | 0.75 | 3.48 | 3.69 | 3.48 | 8883 |
| 1748385300 | 3.5932 | 0.13 | 3.85 | 3.46 | 3.7268 | 3.4 | 10824 |
| 1748039700 | 3.46 | -0.21 | -5.72 | 3.54 | 3.69 | 3.33 | 3671 |
| 1747953300 | 3.67 | 0.08 | 2.23 | 3.58 | 3.69 | 3.5002 | 4433 |
| 1747866900 | 3.59 | -0.02 | -0.55 | 3.61 | 3.91 | 3.48 | 19588 |
| 1747780500 | 3.61 | -0.04 | -1.10 | 3.52 | 3.86 | 3.432 | 31393 |
| 1747694100 | 3.65 | -0.23 | -5.93 | 3.77 | 3.77 | 3.57 | 3421 |
| 1747434900 | 3.88 | 0.26 | 7.18 | 3.66 | 3.8999 | 3.35 | 48661 |
| 1747348500 | 3.62 | 0.1 | 2.84 | 3.39 | 3.64 | 3.2092 | 23961 |
| 1747262100 | 3.52 | -0.12 | -3.30 | 3.7 | 3.7 | 3.4585 | 11678 |
| 1747175700 | 3.64 | 0.35 | 10.64 | 3.5 | 3.75 | 3.37 | 61748 |
| 1747089300 | 3.29 | 0.07 | 2.17 | 3.21 | 3.4974 | 3.17 | 13432 |
| 1746830100 | 3.22 | -0.13 | -3.88 | 3.32 | 3.32 | 3.1536 | 7537 |
| 1746743700 | 3.35 | 0.21 | 6.69 | 3.13 | 3.38 | 3.1 | 24645 |
| 1746657300 | 3.14 | -0.2 | -5.99 | 3.31 | 3.4 | 3.02 | 27618 |
| 1746570900 | 3.34 | 0.02 | 0.60 | 3.2599999 | 3.49 | 3.21 | 15903 |
| 1746484500 | 3.32 | -0.23 | -6.48 | 3.44 | 3.5399 | 3.32 | 29242 |
| 1746225300 | 3.55 | 0.16 | 4.72 | 3.3 | 3.6679 | 3.3 | 27076 |
| 1746138900 | 3.39 | -0.4 | -10.55 | 3.81 | 3.89 | 3.3806 | 22667 |
| 1746052500 | 3.79 | 0.18 | 4.99 | 3.4 | 4.1 | 3.4 | 114810 |
| 1745966100 | 3.61 | 0.21 | 6.18 | 3.21 | 3.83 | 3.2 | 57764 |
| 1745879700 | 3.4 | -0.48 | -12.37 | 3.55 | 3.7 | 3.3515 | 136152 |
| 1745620500 | 3.88 | 0.28 | 7.69 | 5.55 | 5.7699999 | 3.2599999 | 7048039 |
| 1745534100 | 3.603 | 0.28 | 8.39 | 3.58 | 3.85 | 3.35 | 16103 |
| 1745447700 | 3.324 | -0.32 | -8.68 | 3.63 | 3.67 | 3.324 | 7510 |
| 1745361300 | 3.64 | 0.58 | 18.95 | 3.3 | 3.6687 | 3.2 | 16898 |
| 1745274900 | 3.06 | -0.21 | -6.42 | 3.17 | 3.235 | 3.06 | 4597 |
| 1744929300 | 3.27 | 0.1 | 3.15 | 3.17 | 3.45 | 3.0501 | 38580 |
| 1744842900 | 3.17 | -0.06 | -1.86 | 3.2599999 | 3.6 | 3.14 | 15231 |
| 1744756500 | 3.23 | -0.22 | -6.38 | 3.35 | 3.6498 | 3.23 | 36233 |
| 1744670100 | 3.45 | -0.22 | -5.99 | 3.53 | 3.81 | 3.2599999 | 22486 |
| 1744410900 | 3.67 | 0 | 0.00 | 3.67 | 3.75 | 3.5 | 6895 |
| 1744324500 | 3.67 | -0.01 | -0.27 | 3.71 | 3.73 | 3.35 | 18646 |
| 1744238100 | 3.68 | 0.24 | 6.98 | 3.34 | 3.7524 | 3.34 | 12884 |
| 1744151700 | 3.44 | -0.05 | -1.29 | 3.58 | 3.8 | 3.3 | 25221 |
| 1744065300 | 3.485 | -0.22 | -5.81 | 3.51 | 3.72 | 3.425 | 24136 |
| 1743806100 | 3.7 | 0 | 0.00 | 3.59 | 3.825 | 3.59 | 10939 |
| 1743719700 | 3.7 | 0.2 | 5.65 | 3.4 | 3.8395 | 3.4 | 18964 |
| 1743633300 | 3.502 | -0.16 | -4.32 | 3.5 | 3.785 | 3.5 | 19023 |
| 1743546900 | 3.66 | 0.24 | 7.02 | 3.37 | 4.0599999 | 3.35 | 48284 |
| 1743460500 | 3.42 | -0.25 | -6.81 | 3.56 | 3.8 | 3.4 | 20478 |
| 1743201300 | 3.67 | 0.19 | 5.46 | 3.38 | 3.9 | 3.2799999 | 34598 |
| 1743114900 | 3.48 | 0.07 | 2.05 | 3.31 | 4 | 3.2801999 | 19034 |
| 1743028500 | 3.41 | -0.21 | -5.80 | 3.6 | 3.85 | 3.18 | 77143 |
| 1742942100 | 3.62 | -1.18 | -24.58 | 4.5199999 | 4.5199999 | 3.5 | 106153 |
| 1742855700 | 4.8 | -0.27 | -5.33 | 4.97 | 5.0999 | 4.4 | 49518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
