Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RETO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.964 | 0.0184 | 1.95% | 0.94 | 0.9876 | 0.92 | 47,574 |
| Apr 24 2024 | 0.9456 | 0.0156 | 1.68% | 0.92 | 0.9639 | 0.90 | 26,177 |
| Apr 23 2024 | 0.93 | -0.04 | -4.12% | 0.9554 | 0.99 | 0.90 | 21,329 |
| Apr 22 2024 | 0.97 | 0.09 | 10.23% | 0.865 | 0.9996 | 0.865 | 75,820 |
| Apr 19 2024 | 0.88 | -0.07 | -7.37% | 0.94 | 0.973 | 0.865 | 59,143 |
| Apr 18 2024 | 0.95 | -0.03 | -3.06% | 1.00 | 1.0292 | 0.94 | 125,965 |
| Apr 17 2024 | 0.98 | -0.25 | -20.33% | 1.20 | 1.25 | 0.855 | 329,025 |
| Apr 16 2024 | 1.23 | 0.04 | 3.36% | 1.19 | 1.43 | 1.18 | 222,273 |
| Apr 15 2024 | 1.19 | -0.02 | -1.65% | 1.21 | 1.21 | 1.10 | 98,891 |
| Apr 12 2024 | 1.21 | -0.08 | -6.20% | 1.29 | 1.30 | 1.21 | 56,026 |
| Apr 11 2024 | 1.29 | -0.10 | -7.19% | 1.32 | 1.44 | 1.25 | 149,866 |
| Apr 10 2024 | 1.39 | 0.17 | 13.86% | 1.29 | 1.90 | 1.28 | 2,165,260 |
| Apr 09 2024 | 1.2208 | -0.04 | -3.11% | 1.26 | 1.30 | 1.19 | 68,426 |
| Apr 08 2024 | 1.26 | 0.02 | 1.61% | 1.26 | 1.34 | 1.19 | 301,528 |
| Apr 05 2024 | 1.24 | -0.11 | -8.15% | 1.34 | 1.41 | 1.20 | 36,152 |
| Apr 04 2024 | 1.35 | 0.19 | 16.38% | 1.18 | 1.4448 | 1.18 | 103,928 |
| Apr 03 2024 | 1.16 | 0.00 | 0.00% | 1.24 | 1.28 | 1.16 | 42,470 |
| Apr 02 2024 | 1.16 | -0.10 | -7.94% | 1.29 | 1.29 | 1.1101 | 16,772 |
| Apr 01 2024 | 1.26 | 0.16 | 14.55% | 1.13 | 1.29 | 1.10 | 62,375 |
| Mar 28 2024 | 1.10 | 0.09 | 8.91% | 1.07 | 1.15 | 0.95 | 93,973 |
| Mar 27 2024 | 1.01 | -0.09 | -8.18% | 1.10 | 1.19 | 0.999 | 225,479 |
| Mar 26 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.17 | 1.02 | 86,960 |
| Mar 25 2024 | 1.12 | -0.28 | -20.00% | 1.35 | 1.36 | 1.10 | 338,614 |
| Mar 22 2024 | 1.40 | -0.47 | -25.13% | 1.76 | 1.87 | 1.3431 | 768,425 |
| Mar 21 2024 | 1.87 | 0.49 | 35.51% | 1.34 | 2.028 | 1.33 | 470,861 |
| Mar 20 2024 | 1.38 | -0.20 | -12.66% | 1.53 | 1.65 | 1.30 | 216,692 |
| Mar 19 2024 | 1.58 | -0.01 | -0.48% | 1.51 | 1.6482 | 1.51 | 34,733 |
| Mar 18 2024 | 1.5876 | -0.39 | -19.82% | 1.91 | 1.98 | 1.45 | 104,635 |
| Mar 15 2024 | 1.98 | 0.00 | 0.00% | 2.00 | 2.00 | 1.80 | 36,549 |
| Mar 14 2024 | 1.98 | -0.09 | -4.32% | 2.01 | 2.01 | 1.87 | 26,927 |
| Mar 13 2024 | 2.0693 | -0.13 | -5.94% | 2.20 | 2.25 | 2.00 | 78,378 |
| Mar 12 2024 | 2.20 | 0.00 | 0.00% | 2.26 | 2.37 | 1.8603 | 45,022 |
| Mar 11 2024 | 2.20 | 0.13 | 6.28% | 2.02 | 2.20 | 2.02 | 40,891 |
| Mar 08 2024 | 2.07 | -0.29 | -12.29% | 2.32 | 2.3401 | 2.0115 | 45,116 |
| Mar 07 2024 | 2.36 | 0.16 | 7.27% | 2.33 | 2.62 | 2.1762 | 138,198 |
| Mar 06 2024 | 2.20 | -0.42 | -16.03% | 2.65 | 3.8362 | 1.85 | 955,579 |
| Mar 05 2024 | 2.6201 | 0.28 | 12.06% | 2.35 | 2.78 | 2.35 | 93,462 |
| Mar 04 2024 | 2.3382 | -0.01 | -0.50% | 2.33 | 2.56 | 2.0101 | 117,185 |
| Mar 01 2024 | 2.35 | -0.61 | -20.61% | 2.82 | 3.00 | 2.32 | 98,927 |
| Feb 29 2024 | 2.96 | -0.63 | -17.55% | 3.44 | 3.50 | 2.90 | 36,917 |
| Feb 28 2024 | 3.59 | -0.31 | -7.95% | 3.89 | 3.89 | 3.53 | 23,965 |
| Feb 27 2024 | 3.90 | 0.00 | 0.00% | 3.70 | 3.90 | 3.60 | 3,791 |
| Feb 26 2024 | 3.90 | 0.38 | 10.64% | 3.675 | 3.90 | 3.40 | 6,584 |
| Feb 23 2024 | 3.525 | 0.11 | 3.07% | 3.45 | 3.749 | 3.20 | 5,656 |
| Feb 22 2024 | 3.42 | -0.32 | -8.51% | 3.995 | 3.995 | 3.254 | 15,817 |
| Feb 21 2024 | 3.738 | -0.21 | -5.37% | 4.00 | 4.0999 | 3.70 | 10,827 |
| Feb 20 2024 | 3.95 | -0.06 | -1.50% | 3.89 | 4.1893 | 3.89 | 4,766 |
| Feb 16 2024 | 4.01 | -0.09 | -2.20% | 4.10 | 4.30 | 3.726 | 17,882 |
| Feb 15 2024 | 4.10 | 0.35 | 9.48% | 3.70 | 4.20 | 3.70 | 26,030 |
| Feb 14 2024 | 3.745 | -0.05 | -1.42% | 3.577 | 3.849 | 3.577 | 6,121 |
| Feb 13 2024 | 3.799 | 0.00 | -0.03% | 3.75 | 3.80 | 3.432 | 4,658 |
| Feb 12 2024 | 3.80 | -0.14 | -3.55% | 3.835 | 3.849 | 3.502 | 3,593 |
| Feb 09 2024 | 3.94 | 0.06 | 1.52% | 3.78 | 3.94 | 3.396 | 7,639 |
| Feb 08 2024 | 3.881 | 0.48 | 14.15% | 3.403 | 5.00 | 3.365 | 50,437 |
| Feb 07 2024 | 3.40 | 0.06 | 1.80% | 3.34 | 3.4535 | 3.254 | 2,036 |
| Feb 06 2024 | 3.34 | 0.09 | 2.77% | 3.25 | 3.351 | 3.16 | 3,991 |
| Feb 05 2024 | 3.2501 | -0.27 | -7.67% | 3.52 | 3.52 | 3.25 | 7,540 |
| Feb 02 2024 | 3.52 | -0.13 | -3.56% | 3.50 | 3.738 | 3.50 | 2,031 |
| Feb 01 2024 | 3.65 | 0.14 | 3.99% | 3.602 | 3.699 | 3.509 | 1,528 |
| Jan 31 2024 | 3.51 | 0.01 | 0.29% | 3.70 | 3.90 | 3.426 | 2,182 |
| Jan 30 2024 | 3.50 | 0.00 | 0.00% | 3.60 | 3.60 | 3.45 | 11,615 |
| Jan 29 2024 | 3.50 | -0.35 | -9.09% | 3.86 | 3.86 | 3.50 | 7,852 |
