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

Reto Eco-Solutions Inc (NQ: RETO )

1.660 -0.050 (-2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2018 378.10 398.00 378.10 386.00 1,129 +11.00(+2.93%)
Jul 30, 2018 470.00 470.00 371.00 375.00 2,349 -89.00(-19.18%)
Jul 27, 2018 439.00 468.00 410.00 464.00 948 +29.00(+6.67%)
Jul 26, 2018 463.00 472.00 426.00 435.00 304 -31.50(-6.75%)
Jul 25, 2018 466.00 481.00 454.00 466.50 42 -3.50(-0.74%)
Jul 24, 2018 499.00 499.00 451.15 470.00 491 -21.00(-4.28%)
Jul 23, 2018 472.00 491.00 467.00 491.00 76 +24.51(+5.25%)
Jul 20, 2018 485.00 495.00 466.49 466.49 181 -30.51(-6.14%)
Jul 19, 2018 516.90 519.00 487.00 497.00 433 -17.00(-3.31%)
Jul 18, 2018 511.00 516.00 504.00 514.00 716 +7.00(+1.38%)
Jul 17, 2018 520.00 520.00 452.00 507.00 768 -4.00(-0.78%)
Jul 16, 2018 465.10 514.00 465.10 511.00 694 -2.00(-0.39%)
Jul 13, 2018 465.00 513.00 464.00 513.00 869 +37.00(+7.77%)
Jul 12, 2018 470.00 497.45 463.04 476.00 742 +2.00(+0.42%)
Jul 11, 2018 470.00 478.00 450.00 474.00 112 -2.00(-0.42%)
Jul 10, 2018 490.00 490.00 476.00 476.00 21 +3.00(+0.63%)
Jul 09, 2018 485.00 486.00 462.08 473.00 212 -24.00(-4.83%)
Jul 06, 2018 505.00 519.38 491.01 497.00 291 -7.00(-1.39%)
Jul 05, 2018 552.00 553.00 504.00 504.00 130 -44.00(-8.03%)
Jul 03, 2018 548.00 548.00 548.00 0 +13.00(+2.43%)
Jul 02, 2018 526.00 536.00 516.00 535.00 45 +6.00(+1.13%)
Jun 29, 2018 523.37 531.00 523.37 529.00 112 +9.00(+1.73%)
Jun 28, 2018 570.00 580.00 512.00 520.00 486 +4.00(+0.78%)
Jun 27, 2018 546.00 546.00 516.00 516.00 143 -21.00(-3.91%)
Jun 26, 2018 595.00 598.00 530.00 537.00 741 -13.00(-2.36%)
Jun 25, 2018 522.00 560.00 522.00 550.00 951 +28.00(+5.36%)
Jun 22, 2018 512.00 549.00 510.13 522.00 584 +8.00(+1.56%)
Jun 21, 2018 517.21 526.52 508.00 514.00 138 -13.00(-2.47%)
Jun 20, 2018 484.51 528.00 484.51 527.00 349 +13.00(+2.53%)
Jun 19, 2018 500.00 522.90 499.00 514.00 69 -9.00(-1.72%)
Jun 18, 2018 514.00 525.00 512.05 523.00 81 +5.00(+0.97%)
Jun 15, 2018 523.00 496.00 518.00 754 +22.00(+4.44%)
Jun 14, 2018 505.00 513.00 487.00 496.00 205 -4.00(-0.80%)
Jun 13, 2018 501.00 511.00 495.50 500.00 187 +0.00(+0.00%)
Jun 12, 2018 510.00 528.00 492.00 500.00 230 -7.00(-1.38%)
Jun 11, 2018 473.00 510.00 473.00 507.00 357 +31.00(+6.51%)
Jun 08, 2018 477.00 488.00 465.28 476.00 1,064 -10.00(-2.06%)
Jun 07, 2018 497.00 499.00 478.28 486.00 366 -13.00(-2.61%)
Jun 06, 2018 500.00 504.00 482.55 499.00 376 -12.00(-2.35%)
Jun 05, 2018 508.00 512.00 496.00 511.00 193 -1.00(-0.20%)
Jun 04, 2018 505.52 512.00 492.50 512.00 134 -5.00(-0.97%)
Jun 01, 2018 525.00 532.00 506.00 517.00 393 -9.00(-1.71%)
May 31, 2018 521.00 529.00 516.00 526.00 208 +3.00(+0.57%)
May 30, 2018 517.00 529.00 513.80 523.00 313 +7.00(+1.36%)
May 29, 2018 504.00 517.00 499.00 516.00 375 +15.00(+2.99%)
May 25, 2018 501.00 501.00 501.00 0 -1.01(-0.20%)
May 24, 2018 502.00 508.00 484.55 502.01 194 -5.99(-1.18%)
May 23, 2018 510.00 510.00 491.00 508.00 98 +7.00(+1.40%)
May 22, 2018 507.52 518.00 486.00 501.00 680 -3.00(-0.60%)
May 21, 2018 503.00 530.00 503.00 504.00 784 +6.00(+1.20%)
May 18, 2018 482.00 499.00 475.00 498.00 452 +2.00(+0.40%)
May 17, 2018 500.50 501.00 471.00 496.00 464 -5.00(-1.00%)
May 16, 2018 503.10 519.00 492.00 501.00 653 +1.00(+0.20%)
May 15, 2018 490.43 500.00 475.01 500.00 146 +0.00(+0.00%)
May 14, 2018 502.00 503.00 483.00 500.00 312 +2.00(+0.40%)
May 11, 2018 493.00 504.34 440.00 498.00 1,844 -3.00(-0.60%)
May 10, 2018 525.00 526.00 428.96 501.00 2,444 -15.00(-2.91%)
May 09, 2018 551.00 569.99 510.00 516.00 967 -28.00(-5.15%)
May 08, 2018 578.00 587.00 533.00 544.00 1,445 -25.00(-4.39%)
May 07, 2018 549.00 586.00 549.00 569.00 1,954 +30.00(+5.57%)
May 04, 2018 554.00 577.00 525.00 539.00 1,345 -9.00(-1.64%)
May 03, 2018 547.00 563.00 529.00 548.00 1,870 +15.00(+2.81%)
May 02, 2018 513.00 557.00 506.00 533.00 2,238 +10.00(+1.91%)
May 01, 2018 560.00 575.22 515.24 523.00 968 -33.00(-5.94%)
Apr 30, 2018 551.00 596.93 540.00 556.00 3,110 +26.00(+4.91%)
Apr 27, 2018 534.52 535.00 520.00 530.00 589 +5.00(+0.95%)
Apr 26, 2018 568.00 575.00 524.00 525.00 639 -34.00(-6.08%)
Apr 25, 2018 555.00 582.00 540.00 559.00 747 +8.00(+1.45%)
Apr 24, 2018 596.00 655.00 551.00 551.00 834 -50.00(-8.32%)
Apr 23, 2018 657.00 657.00 595.00 601.00 1,370 -25.00(-3.99%)
Apr 20, 2018 694.00 738.90 621.00 626.00 1,626 -62.00(-9.01%)
Apr 19, 2018 758.00 769.00 685.00 688.00 1,159 -69.00(-9.11%)
Apr 18, 2018 736.10 763.00 736.00 757.00 204 +0.00(+0.00%)
Apr 17, 2018 757.00 777.00 727.10 757.00 770 +0.50(+0.07%)
Apr 16, 2018 754.00 770.00 728.00 756.50 1,434 +14.50(+1.95%)
Apr 13, 2018 747.00 776.45 741.00 742.00 1,657 +5.00(+0.68%)
Apr 12, 2018 800.00 806.00 730.00 737.00 2,235 -57.00(-7.18%)
Apr 11, 2018 844.00 856.00 770.00 794.00 2,761 -33.00(-3.99%)
Apr 10, 2018 885.00 899.00 803.00 827.00 1,163 -3.00(-0.36%)
Apr 09, 2018 830.00 839.50 799.00 830.00 147 +12.00(+1.47%)
Apr 06, 2018 872.26 880.00 802.00 818.00 209 +3.00(+0.37%)
Apr 05, 2018 830.00 850.00 801.00 815.00 219 +1.00(+0.12%)
Apr 04, 2018 845.00 845.00 812.00 814.00 50 -27.00(-3.21%)
Apr 03, 2018 871.00 871.00 841.00 841.00 92 -21.00(-2.44%)
Apr 02, 2018 908.00 913.00 853.00 862.00 216 -8.00(-0.92%)
Mar 29, 2018 870.00 870.00 870.00 0 -31.00(-3.44%)
Mar 28, 2018 896.00 952.00 861.00 901.00 2,744 +0.00(+0.00%)
Mar 27, 2018 867.00 955.00 866.00 901.00 1,095 +32.00(+3.68%)
Mar 26, 2018 877.00 895.00 849.00 869.00 549 +4.00(+0.46%)
Mar 23, 2018 856.00 898.00 816.00 865.00 843 +15.00(+1.76%)
Mar 22, 2018 920.00 950.00 831.00 850.00 4,140 -87.50(-9.33%)
Mar 21, 2018 963.00 971.00 850.00 937.50 3,576 -33.50(-3.45%)
Mar 20, 2018 841.00 988.00 839.00 971.00 4,835 +122.00(+14.37%)
Mar 19, 2018 775.00 883.00 767.00 849.00 3,001 +89.00(+11.71%)
Mar 16, 2018 779.00 784.00 731.00 760.00 2,105 -9.00(-1.17%)
Mar 15, 2018 827.50 839.99 756.00 769.00 953 -47.00(-5.76%)
Mar 14, 2018 823.00 849.00 790.00 816.00 633 -29.00(-3.43%)
Mar 13, 2018 827.00 849.99 810.00 845.00 442 +13.00(+1.56%)
Mar 12, 2018 808.00 840.00 804.00 832.00 311 +36.00(+4.52%)
Mar 09, 2018 805.00 806.00 781.00 796.00 276 +11.00(+1.40%)
Mar 08, 2018 839.00 839.00 782.00 785.00 574 -13.00(-1.63%)
Mar 07, 2018 812.00 833.00 789.00 798.00 1,517 -14.00(-1.72%)
Mar 06, 2018 793.00 830.00 791.00 812.00 254 +17.00(+2.14%)
Mar 05, 2018 786.00 810.00 786.00 795.00 420 -3.00(-0.38%)
Mar 02, 2018 794.99 817.00 772.00 798.00 513 +4.00(+0.50%)
Mar 01, 2018 884.00 900.00 761.00 794.00 1,792 -65.00(-7.57%)
Feb 28, 2018 859.00 931.00 850.00 859.00 3,764 -8.00(-0.92%)
Feb 27, 2018 940.00 1069 861.00 867.00 7,792 -91.00(-9.50%)
Feb 26, 2018 1010 1049 946.00 958.00 5,250 -57.00(-5.62%)
Feb 23, 2018 925.00 1029 902.00 1015 1,763 +100.00(+10.93%)
Feb 22, 2018 913.00 944.00 888.00 915.00 991 -16.00(-1.72%)
Feb 21, 2018 857.00 940.00 857.00 931.00 1,760 +67.00(+7.75%)
Feb 20, 2018 865.00 920.00 811.53 864.00 2,367 +6.00(+0.70%)
Feb 16, 2018 858.00 858.00 858.00 0 +136.00(+18.84%)
Feb 15, 2018 713.58 741.00 681.00 722.00 1,109 +20.00(+2.85%)
Feb 14, 2018 740.00 740.00 690.00 702.00 1,241 -47.00(-6.28%)
Feb 13, 2018 763.00 793.00 741.00 749.00 363 -8.00(-1.06%)
Feb 12, 2018 810.00 823.00 748.00 757.00 493 -39.00(-4.90%)
Feb 09, 2018 807.00 879.00 790.50 796.00 513 -5.00(-0.62%)
Feb 08, 2018 870.00 896.00 798.00 801.00 917 -61.00(-7.08%)
Feb 07, 2018 991.00 991.00 862.00 862.00 5,020 -148.00(-14.65%)
Feb 06, 2018 981.00 1075 949.00 1010 3,524 -15.00(-1.46%)
Feb 05, 2018 918.00 1017 918.00 1025 854 +88.00(+9.39%)
Feb 02, 2018 912.00 937.00 882.00 937.00 672 +28.00(+3.08%)
Feb 01, 2018 950.00 1005 815.00 909.00 4,320 -37.00(-3.91%)
Jan 31, 2018 965.00 1030 928.00 946.00 1,933 -15.00(-1.56%)
Jan 30, 2018 901.00 972.00 900.00 961.00 1,477 +37.00(+4.00%)
Jan 29, 2018 900.00 945.00 886.00 924.00 841 +28.00(+3.12%)
Jan 26, 2018 888.00 930.00 860.00 896.00 2,964 +0.00(+0.00%)
Jan 25, 2018 965.00 1001 867.00 896.00 2,056 -74.00(-7.63%)
Jan 24, 2018 1067 1067 960.00 970.00 2,104 -84.00(-7.97%)
Jan 23, 2018 1078 1110 1023 1054 3,089 -23.00(-2.14%)
Jan 22, 2018 1115 1119 1001 1077 2,087 -36.00(-3.23%)
Jan 19, 2018 987.00 1132 967.00 1113 3,137 +106.00(+10.53%)
Jan 18, 2018 889.00 1010 813.01 1007 2,896 +103.00(+11.39%)
Jan 17, 2018 804.00 955.00 787.00 904.00 4,190 +98.00(+12.16%)
Jan 16, 2018 799.00 837.90 798.00 806.00 570 +6.00(+0.75%)
Jan 12, 2018 800.00 800.00 800.00 0 -105.00(-11.60%)
Jan 11, 2018 842.00 994.00 828.00 905.00 6,339 +62.00(+7.35%)
Jan 10, 2018 888.00 888.00 780.00 843.00 3,863 -30.00(-3.44%)
Jan 09, 2018 832.00 892.00 814.00 873.00 4,878 -1.00(-0.11%)
Jan 08, 2018 840.00 960.00 788.00 874.00 9,041 +16.00(+1.86%)
Jan 05, 2018 835.00 947.99 796.00 858.00 4,804 +25.00(+3.00%)
Jan 04, 2018 767.00 838.34 706.14 833.00 3,303 +75.00(+9.89%)
Jan 03, 2018 702.99 767.99 660.00 758.00 3,038 +47.00(+6.61%)
Jan 02, 2018 734.00 734.00 629.00 711.00 674 +6.00(+0.85%)
Dec 29, 2017 705.00 705.00 705.00 0 +99.00(+16.34%)
Dec 28, 2017 715.00 746.00 594.00 606.00 4,521 -95.00(-13.55%)
Dec 27, 2017 866.00 900.00 685.89 701.00 5,672 -153.00(-17.92%)
Dec 26, 2017 855.00 928.00 837.00 854.00 3,718 +20.00(+2.40%)
Dec 22, 2017 843.00 877.00 761.50 834.00 1,589 -22.00(-2.57%)
Dec 21, 2017 976.00 995.00 840.00 856.00 2,229 -117.00(-12.02%)
Dec 20, 2017 996.00 1015 960.00 973.00 1,130 -13.00(-1.32%)
Dec 19, 2017 990.00 1032 902.10 986.00 1,839 -4.00(-0.40%)
Dec 18, 2017 945.00 1028 932.00 990.00 2,588 +60.00(+6.45%)
Dec 15, 2017 880.00 959.00 831.00 930.00 4,473 +70.00(+8.14%)
Dec 14, 2017 859.00 900.00 796.00 860.00 2,560 +15.00(+1.78%)
Dec 13, 2017 790.00 880.00 790.00 845.00 2,092 +45.00(+5.62%)
Dec 12, 2017 739.00 819.99 738.00 800.00 2,126 +74.00(+10.19%)
Dec 11, 2017 798.89 798.89 689.01 726.00 1,817 -48.00(-6.20%)
Dec 08, 2017 750.00 818.00 725.00 774.00 2,147 +28.50(+3.82%)
Dec 07, 2017 830.00 870.00 660.00 745.50 5,475 -87.50(-10.50%)
Dec 06, 2017 1001 1091 830.00 833.00 2,641 -167.00(-16.70%)
Dec 05, 2017 1074 1275 977.00 1000 5,300 -124.00(-11.03%)
Dec 04, 2017 852.00 1170 852.00 1124 4,924 +268.00(+31.31%)
Dec 01, 2017 1006 1064 842.00 856.00 2,234 -154.00(-15.25%)
Nov 30, 2017 1058 1185 911.00 1010 2,709 -47.00(-4.45%)
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.