Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reto Eco-Solutions Inc (NQ: RETO )

1.760 -0.020 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.3700 0.3900 0.3426 0.3510 21,829 +0.00(+0.29%)
Jan 30, 2024 0.3600 0.3600 0.3450 0.3500 116,154 +0.00(+0.00%)
Jan 29, 2024 0.3860 0.3860 0.3500 0.3500 78,528 -0.04(-9.09%)
Jan 26, 2024 0.3870 0.3870 0.3800 0.3850 10,836 +0.01(+1.32%)
Jan 25, 2024 0.3900 0.3908 0.3800 0.3800 18,099 -0.02(-3.80%)
Jan 24, 2024 0.3800 0.3950 0.3800 0.3950 9,034 +0.01(+3.24%)
Jan 23, 2024 0.3800 0.3900 0.3800 0.3826 13,042 -0.01(-1.90%)
Jan 22, 2024 0.3800 0.3900 0.3701 0.3900 49,044 +0.01(+3.01%)
Jan 19, 2024 0.3700 0.3800 0.3700 0.3786 20,960 +0.00(+0.93%)
Jan 18, 2024 0.3880 0.3900 0.3751 0.3751 36,564 -0.01(-3.80%)
Jan 17, 2024 0.3887 0.4080 0.3780 0.3899 90,523 +0.02(+5.35%)
Jan 16, 2024 0.3900 0.4000 0.3700 0.3701 84,269 -0.02(-5.37%)
Jan 12, 2024 0.3890 0.4200 0.3800 0.3911 68,457 +0.01(+2.89%)
Jan 11, 2024 0.4100 0.4100 0.3750 0.3801 166,589 -0.04(-8.61%)
Jan 10, 2024 0.4100 0.4397 0.3930 0.4159 37,754 +0.01(+1.41%)
Jan 09, 2024 0.4000 0.4200 0.4000 0.4101 36,292 +0.01(+1.89%)
Jan 08, 2024 0.3990 0.4100 0.3950 0.4025 106,529 +0.00(+0.63%)
Jan 05, 2024 0.3900 0.4000 0.3711 0.4000 153,801 +0.01(+2.67%)
Jan 04, 2024 0.3800 0.3899 0.3750 0.3896 43,341 +0.01(+1.54%)
Jan 03, 2024 0.3700 0.3950 0.3600 0.3837 48,484 +0.01(+2.43%)
Jan 02, 2024 0.3515 0.3948 0.3502 0.3746 51,172 +0.02(+5.49%)
Dec 29, 2023 0.3800 0.3941 0.3551 0.3551 232,670 -0.02(-4.80%)
Dec 28, 2023 0.4035 0.4035 0.3702 0.3730 194,270 -0.03(-7.90%)
Dec 27, 2023 0.3700 0.4090 0.3700 0.4050 287,998 +0.03(+7.11%)
Dec 26, 2023 0.3900 0.4191 0.3600 0.3781 443,147 -0.01(-3.05%)
Dec 22, 2023 0.3900 0.4100 0.3550 0.3900 159,440 +0.00(+0.75%)
Dec 21, 2023 0.3800 0.4458 0.3800 0.3871 94,964 -0.00(-0.69%)
Dec 20, 2023 0.3900 0.4093 0.3800 0.3898 42,659 -0.00(-0.05%)
Dec 19, 2023 0.4100 0.4180 0.3600 0.3900 194,189 -0.01(-2.50%)
Dec 18, 2023 0.4500 0.4554 0.3800 0.4000 199,598 -0.05(-11.56%)
Dec 15, 2023 0.4300 0.4702 0.4300 0.4523 27,704 -0.01(-2.69%)
Dec 14, 2023 0.4305 0.4700 0.4010 0.4648 73,721 +0.05(+12.65%)
Dec 13, 2023 0.4140 0.4357 0.4009 0.4126 47,625 -0.00(-0.34%)
Dec 12, 2023 0.4442 0.4475 0.4000 0.4140 97,345 -0.04(-8.04%)
Dec 11, 2023 0.5000 0.5371 0.3932 0.4502 226,216 -0.08(-14.67%)
Dec 08, 2023 0.5303 0.5591 0.5100 0.5276 92,684 -0.03(-5.74%)
Dec 07, 2023 0.5700 0.5750 0.5505 0.5597 18,501 -0.02(-2.66%)
Dec 06, 2023 0.5515 0.5970 0.5515 0.5750 18,840 +0.00(+0.17%)
Dec 05, 2023 0.5885 0.6199 0.5740 0.5740 49,488 -0.01(-1.88%)
Dec 04, 2023 0.5850 0.6099 0.5740 0.5850 43,712 -0.01(-0.85%)
Dec 01, 2023 0.5700 0.6000 0.5700 0.5900 36,940 +0.02(+3.51%)
Nov 30, 2023 0.6000 0.6000 0.5700 0.5700 36,626 -0.03(-4.97%)
Nov 29, 2023 0.5998 0.5999 0.5700 0.5998 46,004 -0.01(-1.66%)
Nov 28, 2023 0.5920 0.6299 0.5600 0.6099 61,520 +0.01(+1.65%)
Nov 27, 2023 0.6000 0.6500 0.5700 0.6000 139,260 -0.00(-0.17%)
Nov 24, 2023 0.6500 0.6500 0.6003 0.6010 20,556 -0.03(-4.60%)
Nov 22, 2023 0.6331 0.6340 0.6100 0.6300 28,419 -0.00(-0.63%)
Nov 21, 2023 0.6800 0.6800 0.6101 0.6340 36,004 +0.00(+0.63%)
Nov 20, 2023 0.6200 0.6800 0.6200 0.6300 121,892 +0.01(+1.60%)
Nov 17, 2023 0.6220 0.6500 0.6200 0.6201 35,367 +0.00(+0.02%)
Nov 16, 2023 0.6323 0.6423 0.6200 0.6200 19,788 -0.01(-0.80%)
Nov 15, 2023 0.6700 0.6700 0.6200 0.6250 33,807 -0.02(-2.50%)
Nov 14, 2023 0.6980 0.6980 0.6352 0.6410 41,001 -0.01(-1.43%)
Nov 13, 2023 0.7000 0.7000 0.6421 0.6503 60,663 -0.01(-1.48%)
Nov 10, 2023 0.6520 0.6720 0.6500 0.6601 36,710 -0.00(-0.02%)
Nov 09, 2023 0.6602 0.6720 0.6602 0.6602 26,406 +0.00(+0.00%)
Nov 08, 2023 0.6800 0.6940 0.6551 0.6602 110,883 -0.04(-5.13%)
Nov 07, 2023 0.6800 0.7100 0.6800 0.6959 43,472 +0.02(+2.34%)
Nov 06, 2023 0.6777 0.6900 0.6520 0.6800 21,800 -0.02(-2.68%)
Nov 03, 2023 0.7160 0.7160 0.6400 0.6987 145,933 +0.07(+10.71%)
Nov 02, 2023 0.7100 0.7100 0.6302 0.6311 69,897 -0.08(-11.10%)
Nov 01, 2023 0.7400 0.7400 0.6882 0.7099 36,691 -0.01(-1.40%)
Oct 31, 2023 0.6800 0.7599 0.6800 0.7200 65,552 +0.03(+4.35%)
Oct 30, 2023 0.6350 0.6959 0.6350 0.6900 21,522 +0.05(+8.66%)
Oct 27, 2023 0.7300 0.7300 0.6300 0.6350 287,296 -0.09(-12.71%)
Oct 26, 2023 0.7600 0.7800 0.7000 0.7275 106,060 -0.03(-4.28%)
Oct 25, 2023 0.8000 0.8287 0.7600 0.7600 53,934 -0.03(-3.80%)
Oct 24, 2023 0.7800 0.8498 0.7800 0.7900 80,715 +0.00(+0.00%)
Oct 23, 2023 0.7900 0.8496 0.7801 0.7900 133,800 -0.00(-0.01%)
Oct 20, 2023 0.7590 0.8359 0.7481 0.7901 300,269 +0.06(+7.64%)
Oct 19, 2023 0.7800 0.7800 0.7340 0.7340 137,727 -0.02(-2.20%)
Oct 18, 2023 0.7700 0.7800 0.7250 0.7505 438,558 +0.01(+1.75%)
Oct 17, 2023 0.6981 0.7600 0.6981 0.7376 176,848 +0.04(+5.87%)
Oct 16, 2023 0.7300 0.7290 0.6804 0.6967 115,230 +0.00(+0.40%)
Oct 13, 2023 0.6800 0.7300 0.6800 0.6939 119,317 +0.01(+1.98%)
Oct 12, 2023 0.7800 0.7800 0.6377 0.6804 424,394 -0.00(-0.67%)
Oct 11, 2023 0.5400 0.8000 0.5400 0.6850 2,881,291 +0.14(+26.08%)
Oct 10, 2023 0.5321 0.5700 0.5321 0.5433 81,516 +0.01(+2.10%)
Oct 09, 2023 0.5300 0.5861 0.5250 0.5321 57,423 +0.00(+0.00%)
Oct 06, 2023 0.5400 0.5400 0.5175 0.5321 58,488 +0.02(+4.33%)
Oct 05, 2023 0.5400 0.5557 0.5050 0.5100 138,270 -0.04(-7.21%)
Oct 04, 2023 0.5500 0.5655 0.5321 0.5496 96,999 -0.02(-2.83%)
Oct 03, 2023 0.6000 0.6000 0.5500 0.5656 111,729 -0.03(-5.70%)
Oct 02, 2023 0.5400 0.6300 0.5300 0.5998 386,923 +0.04(+7.63%)
Sep 29, 2023 0.5400 0.5700 0.5400 0.5573 33,372 +0.01(+2.37%)
Sep 28, 2023 0.5350 0.5700 0.5300 0.5444 245,669 +0.01(+2.50%)
Sep 27, 2023 0.5600 0.5600 0.5300 0.5311 122,739 -0.02(-3.37%)
Sep 26, 2023 0.6000 0.6000 0.5300 0.5496 355,981 -0.05(-8.38%)
Sep 25, 2023 0.5800 0.5999 0.5791 0.5999 175,500 +0.03(+5.43%)
Sep 22, 2023 0.5900 0.6160 0.5500 0.5690 343,921 -0.02(-2.74%)
Sep 21, 2023 0.5800 0.6200 0.5701 0.5850 128,374 +0.01(+0.88%)
Sep 20, 2023 0.5400 0.6000 0.5400 0.5799 183,265 +0.03(+5.46%)
Sep 19, 2023 0.5600 0.5750 0.5300 0.5499 113,712 -0.01(-1.80%)
Sep 18, 2023 0.5700 0.5700 0.5400 0.5600 118,953 -0.02(-3.45%)
Sep 15, 2023 0.5910 0.5910 0.5410 0.5800 163,128 +0.01(+1.72%)
Sep 14, 2023 0.5900 0.5900 0.5600 0.5702 240,626 +0.00(+0.72%)
Sep 13, 2023 0.6300 0.6300 0.5600 0.5661 358,893 -0.05(-7.76%)
Sep 12, 2023 0.5587 0.6400 0.5587 0.6137 748,337 +0.03(+5.77%)
Sep 11, 2023 0.6197 0.6230 0.5358 0.5802 1,039,519 -0.04(-6.42%)
Sep 08, 2023 0.9319 0.9389 0.4990 0.6200 3,227,101 -0.32(-34.32%)
Sep 07, 2023 0.9700 0.9873 0.9152 0.9440 252,231 -0.03(-2.74%)
Sep 06, 2023 0.9500 1.000 0.8526 0.9706 897,526 +0.05(+5.39%)
Sep 05, 2023 0.9000 0.9800 0.9000 0.9210 647,420 -0.09(-8.81%)
Sep 01, 2023 1.000 1.090 0.9515 1.010 661,665 +0.02(+2.02%)
Aug 31, 2023 0.9396 1.040 0.9001 0.9900 1,912,232 -0.07(-6.60%)
Aug 30, 2023 0.8300 1.200 0.8119 1.060 8,566,568 +0.27(+34.18%)
Aug 29, 2023 0.9100 0.9142 0.7621 0.7900 3,560,871 -0.15(-15.51%)
Aug 28, 2023 1.000 1.020 0.9300 0.9350 2,858,672 -0.16(-14.22%)
Aug 25, 2023 1.140 1.350 0.9200 1.090 10,381,932 -0.05(-4.39%)
Aug 24, 2023 6.600 6.730 0.9500 1.140 21,309,932 -5.54(-82.93%)
Aug 23, 2023 6.730 7.360 6.490 6.680 4,346,894 -0.02(-0.30%)
Aug 22, 2023 5.940 6.940 5.920 6.700 400,412 +0.59(+9.66%)
Aug 21, 2023 6.100 6.600 5.700 6.110 1,613,134 +0.01(+0.16%)
Aug 18, 2023 4.790 6.370 4.790 6.100 1,175,228 +1.32(+27.62%)
Aug 17, 2023 4.990 5.435 4.600 4.780 1,011,321 -0.31(-6.09%)
Aug 16, 2023 3.980 5.270 3.980 5.090 1,456,865 +1.20(+30.85%)
Aug 15, 2023 4.010 6.030 2.970 3.890 4,292,441 -0.12(-2.99%)
Aug 14, 2023 3.400 4.100 3.300 4.010 1,512,599 +0.53(+15.23%)
Aug 11, 2023 2.990 3.490 2.950 3.480 1,827,257 +0.44(+14.47%)
Aug 10, 2023 3.050 3.170 2.910 3.040 2,883,490 -0.05(-1.62%)
Aug 09, 2023 2.960 3.150 2.900 3.090 7,782,393 +0.04(+1.31%)
Aug 08, 2023 2.900 3.050 2.790 3.050 3,397,717 +0.10(+3.39%)
Aug 07, 2023 2.750 2.990 2.700 2.950 1,405,602 +0.16(+5.73%)
Aug 04, 2023 3.000 3.080 1.690 2.790 4,227,944 -0.30(-9.71%)
Aug 03, 2023 2.750 3.620 2.665 3.090 13,907,957 +0.34(+12.36%)
Aug 02, 2023 2.500 2.790 2.420 2.750 1,955,254 +0.31(+12.70%)
Aug 01, 2023 2.380 2.490 2.360 2.440 433,968 +0.10(+4.27%)
Jul 31, 2023 2.250 2.400 2.120 2.340 1,792,049 +0.08(+3.54%)
Jul 28, 2023 2.110 2.330 2.110 2.260 1,204,097 +0.15(+7.11%)
Jul 27, 2023 2.140 2.150 1.400 2.110 4,275,100 +0.01(+0.48%)
Jul 26, 2023 1.980 2.120 1.960 2.100 3,226,253 +0.15(+7.69%)
Jul 25, 2023 1.900 2.000 1.780 1.950 3,484,641 +0.09(+4.84%)
Jul 24, 2023 1.750 1.900 1.750 1.860 784,078 +0.12(+6.90%)
Jul 21, 2023 1.760 1.820 1.540 1.740 1,531,800 +0.02(+1.16%)
Jul 20, 2023 1.760 1.790 1.700 1.720 743,635 -0.03(-1.71%)
Jul 19, 2023 1.800 1.800 1.700 1.750 679,150 +0.02(+1.16%)
Jul 18, 2023 1.780 1.790 1.650 1.730 902,622 +0.03(+1.76%)
Jul 17, 2023 1.600 1.720 1.470 1.700 3,594,761 +0.18(+11.84%)
Jul 14, 2023 1.630 1.720 1.350 1.520 910,408 -0.04(-2.56%)
Jul 13, 2023 1.540 1.790 1.460 1.560 773,265 +0.10(+6.85%)
Jul 12, 2023 1.350 1.500 1.060 1.460 3,688,318 +0.32(+27.92%)
Jul 11, 2023 1.130 1.260 1.120 1.141 35,184 +0.01(+0.89%)
Jul 10, 2023 1.190 1.200 1.130 1.131 64,887 -0.02(-1.63%)
Jul 07, 2023 1.190 1.200 1.140 1.150 47,065 +0.01(+0.88%)
Jul 06, 2023 1.200 1.245 1.140 1.140 50,405 -0.06(-5.00%)
Jul 05, 2023 1.270 1.270 1.180 1.200 32,646 +0.02(+1.69%)
Jul 03, 2023 1.150 1.180 1.140 1.180 33,559 +0.04(+3.51%)
Jun 30, 2023 1.140 1.200 1.080 1.140 299,436 +0.04(+3.64%)
Jun 29, 2023 1.070 1.120 0.9951 1.100 87,189 +0.05(+4.76%)
Jun 28, 2023 1.250 1.250 1.010 1.050 72,758 -0.09(-7.89%)
Jun 27, 2023 1.160 1.180 1.120 1.140 17,205 +0.03(+2.70%)
Jun 26, 2023 1.120 1.200 1.100 1.110 134,609 -0.01(-0.89%)
Jun 23, 2023 1.190 1.190 1.080 1.120 167,764 -0.02(-1.75%)
Jun 22, 2023 1.100 1.220 1.050 1.140 133,564 +0.04(+3.64%)
Jun 21, 2023 1.130 1.180 1.030 1.100 83,809 -0.05(-4.35%)
Jun 20, 2023 1.300 1.300 1.120 1.150 36,571 -0.14(-10.85%)
Jun 16, 2023 1.320 1.390 1.280 1.290 90,688 -0.01(-0.77%)
Jun 15, 2023 1.430 1.435 1.300 1.300 133,712 -23.69(-94.80%)
May 08, 2023 24.93 25.90 23.70 24.99 827 -0.89(-3.44%)
May 05, 2023 25.00 26.63 24.91 25.88 612 +0.30(+1.17%)
May 04, 2023 27.84 27.84 25.14 25.58 1,959 -0.64(-2.44%)
May 03, 2023 26.91 29.00 25.50 26.22 3,559 -1.52(-5.48%)
May 02, 2023 28.30 29.14 26.21 27.74 6,880 +0.24(+0.87%)
May 01, 2023 32.24 33.71 26.30 27.50 15,127 -0.92(-3.24%)
Apr 28, 2023 27.60 28.98 25.91 28.42 9,219 +2.70(+10.50%)
Apr 27, 2023 25.72 28.00 25.72 25.72 1,743 +0.03(+0.12%)
Apr 26, 2023 27.80 27.80 25.30 25.69 304 -0.80(-3.02%)
Apr 25, 2023 27.49 27.49 25.12 26.49 7,630 -1.00(-3.64%)
Apr 24, 2023 29.54 29.54 25.60 27.49 1,321 -1.48(-5.11%)
Apr 21, 2023 28.00 29.99 28.00 28.97 208 -0.93(-3.11%)
Apr 20, 2023 29.32 29.90 28.00 29.90 1,609 +0.80(+2.75%)
Apr 19, 2023 29.00 30.96 29.00 29.10 1,306 -1.86(-6.01%)
Apr 18, 2023 30.00 31.00 29.23 30.96 1,826 +1.50(+5.09%)
Apr 17, 2023 29.10 32.66 29.10 29.46 1,093 -1.04(-3.41%)
Apr 14, 2023 29.83 30.50 29.50 30.50 822 +0.37(+1.23%)
Apr 13, 2023 29.50 31.00 27.00 30.13 5,681 +0.83(+2.83%)
Apr 12, 2023 25.60 29.90 24.96 29.30 3,179 +2.30(+8.52%)
Apr 11, 2023 27.00 30.00 26.00 27.00 22,839 -0.01(-0.04%)
Apr 10, 2023 26.60 30.00 26.60 27.01 3,963 -1.00(-3.57%)
Apr 06, 2023 28.00 32.00 27.00 28.01 9,242 +0.01(+0.04%)
Apr 05, 2023 34.30 37.80 26.19 28.00 13,613 -10.00(-26.32%)
Apr 04, 2023 36.00 40.00 36.00 38.00 962 +2.05(+5.70%)
Apr 03, 2023 38.00 39.50 35.00 35.95 2,144 -2.07(-5.44%)
Mar 31, 2023 36.00 40.00 36.00 38.02 1,109 +0.23(+0.61%)
Mar 30, 2023 39.00 40.95 36.00 37.79 446 -1.34(-3.42%)
Mar 29, 2023 38.00 42.00 38.00 39.13 304 +0.13(+0.33%)
Mar 28, 2023 40.04 43.89 37.00 39.00 576 -2.00(-4.88%)
Mar 27, 2023 37.26 42.00 37.26 41.00 662 -0.50(-1.20%)
Mar 24, 2023 38.50 41.50 38.50 41.50 309 +0.99(+2.44%)
Mar 23, 2023 39.00 40.51 35.00 40.51 841 +1.61(+4.14%)
Mar 22, 2023 42.00 42.00 35.00 38.90 1,484 -2.10(-5.12%)
Mar 21, 2023 41.30 44.00 39.00 41.00 1,513 -1.30(-3.07%)
Mar 20, 2023 41.00 42.30 39.00 42.30 76 +1.30(+3.17%)
Mar 17, 2023 41.49 41.99 41.00 41.00 24 -1.00(-2.38%)
Mar 16, 2023 42.99 43.90 42.00 42.00 199 -0.52(-1.22%)
Mar 15, 2023 42.00 43.00 41.00 42.52 276 -1.48(-3.36%)
Mar 14, 2023 43.00 46.00 40.00 44.00 830 -1.00(-2.22%)
Mar 13, 2023 41.70 45.00 41.70 45.00 207 +1.65(+3.81%)
Mar 10, 2023 42.28 44.99 42.00 43.35 442 +0.85(+2.00%)
Mar 09, 2023 38.50 44.00 38.50 42.50 421 +0.50(+1.19%)
Mar 08, 2023 40.00 42.00 39.00 42.00 394 +2.88(+7.36%)
Mar 07, 2023 40.09 40.72 37.50 39.12 814 +1.90(+5.10%)
Mar 06, 2023 41.00 41.51 36.82 37.22 361 -1.79(-4.59%)
Mar 03, 2023 42.50 42.50 39.00 39.01 287 -3.24(-7.67%)
Mar 02, 2023 38.80 43.98 38.77 42.25 772 +1.25(+3.05%)
Mar 01, 2023 45.00 45.00 40.00 41.00 488 -3.00(-6.82%)
Feb 28, 2023 44.00 47.00 44.00 44.00 198 +0.05(+0.11%)
Feb 27, 2023 48.00 47.53 42.50 43.95 157 -5.05(-10.31%)
Feb 24, 2023 47.15 52.00 44.01 49.00 1,059 +2.07(+4.41%)
Feb 23, 2023 44.50 50.00 44.50 46.93 1,954 +3.17(+7.24%)
Feb 22, 2023 35.01 44.00 35.00 43.76 2,503 +7.76(+21.56%)
Feb 21, 2023 34.20 38.03 32.00 36.00 3,022 +1.71(+4.99%)
Feb 17, 2023 35.00 36.80 32.26 34.29 2,486 -1.51(-4.22%)
Feb 16, 2023 38.25 38.86 35.00 35.80 833 -3.00(-7.73%)
Feb 15, 2023 41.00 41.00 38.00 38.80 1,051 -1.85(-4.55%)
Feb 14, 2023 41.07 43.12 40.00 40.65 463 -2.50(-5.79%)
Feb 13, 2023 43.00 46.00 40.74 43.15 53 +0.15(+0.35%)
Feb 10, 2023 41.71 47.00 38.11 43.00 836 +0.00(+0.00%)
Feb 09, 2023 43.12 43.55 39.00 43.00 1,507 +1.92(+4.67%)
Feb 08, 2023 42.47 44.59 41.00 41.08 703 -3.66(-8.18%)
Feb 07, 2023 45.50 45.50 42.51 44.74 311 +1.74(+4.05%)
Feb 06, 2023 47.50 47.50 42.00 43.00 551 -3.00(-6.52%)
Feb 03, 2023 49.00 50.00 46.00 46.00 291 -2.00(-4.17%)
Feb 02, 2023 49.00 49.00 48.00 48.00 141 -0.99(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.