RETO - ReTo Eco-Solutions, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20191.41711.43001.34991.41001.41006,268
Jul 17, 20191.41701.43001.35001.35001.35006,300
Jul 16, 20191.27001.44001.27001.39001.39001,500
Jul 15, 20191.42001.42001.28001.28001.28001,200
Jul 12, 20191.35001.46001.32001.39001.39007,600
Jul 11, 20191.36001.48001.27001.45901.45904,100
Jul 10, 20191.27101.40001.27001.40001.40002,000
Jul 09, 20191.45001.45001.23001.35001.350028,200
Jul 08, 20191.81001.81001.36001.50001.500010,000
Jul 05, 20191.64001.86601.64001.80001.800034,800
Jul 03, 20191.50001.63501.50001.63001.630032,700
Jul 02, 20191.25001.49301.25001.38001.380020,100
Jul 01, 20191.05001.25001.05001.16001.16009,400
Jun 28, 20191.00001.05001.00001.05001.05009,300
Jun 27, 20191.00001.01001.00001.01001.01002,700
Jun 26, 20191.03001.07001.03001.03001.0300600
Jun 25, 20191.03001.03601.03001.03001.03003,600
Jun 24, 20191.04001.04001.04001.04001.0400200
Jun 21, 20191.08001.15000.99001.01001.01007,300
Jun 20, 20191.08001.14001.08001.11001.11002,200
Jun 19, 20191.11001.11001.08001.10001.10001,900
Jun 18, 20191.12001.12600.95001.05601.05609,600
Jun 17, 20191.20001.23001.12601.15001.15007,100
Jun 14, 20191.21001.45001.21001.22001.22002,400
Jun 13, 20191.45001.45001.40001.41001.41002,800
Jun 12, 20191.45301.45301.45001.45001.45002,400
Jun 11, 20191.47801.51001.47701.49001.49003,000
Jun 10, 20191.51001.51001.48001.48001.48006,400
Jun 07, 20191.50001.62001.48001.50701.507015,200
Jun 06, 20191.69001.69001.69001.69001.6900200
Jun 05, 20191.69001.69001.67001.69001.6900600
Jun 04, 20191.69001.69001.69001.69001.69001,000
Jun 03, 20191.69001.69001.69001.69001.6900-
May 31, 20191.62001.69001.62001.69001.69001,600
May 30, 20191.47001.64001.47001.64001.64004,600
May 29, 20191.45701.61001.45701.61001.61002,200
May 28, 20191.61101.61101.61101.61101.6110100
May 24, 20191.74501.74501.74501.74501.7450-
May 23, 20191.74501.74501.74501.74501.7450100
May 22, 20191.74001.79001.74001.74501.7450900
May 21, 20191.64001.75001.61001.75001.75006,100
May 20, 20191.74001.75001.74001.75001.7500200
May 17, 20191.78501.78501.78501.78501.7850-
May 16, 20191.78801.78901.78501.78501.7850600
May 15, 20191.80901.89301.65001.76001.760033,300
May 14, 20192.00002.00001.83201.83201.83201,900
May 13, 20191.98002.00001.75001.75001.750010,400
May 10, 20191.95002.05001.95002.00002.00008,400
May 09, 20191.86001.95001.86001.88001.88002,000
May 08, 20191.78001.90001.76801.86001.8600110,800
May 07, 20191.84001.86001.77001.77001.77005,200
May 06, 20191.78001.85001.75001.85001.850015,600
May 03, 20191.80001.80001.80001.80001.8000300
May 02, 20191.99001.99001.76001.97001.97001,900
May 01, 20191.87801.99101.87801.99101.9910600
Apr 30, 20192.00002.00001.79501.82001.820029,200
Apr 29, 20191.82502.00001.78701.85001.850014,700
Apr 26, 20191.98002.07001.94001.97001.97009,800
Apr 25, 20191.98002.09201.93001.98001.98008,100
Apr 24, 20192.16002.25002.06002.06002.06007,600
Apr 23, 20191.99002.18001.98002.15702.157011,500
Apr 22, 20191.83901.99001.77001.99001.990018,000
Apr 18, 20191.78001.81801.73001.75001.75008,500
Apr 17, 20191.70001.78001.70001.74901.74906,600
Apr 16, 20191.65001.79001.57001.73001.73003,400
Apr 15, 20191.76201.77001.66001.75001.750013,500
Apr 12, 20191.67001.76001.67001.68001.68008,800
Apr 11, 20191.72001.73001.72001.72001.7200500
Apr 10, 20191.71001.72001.69001.69001.69003,200
Apr 09, 20191.66001.76001.65001.70001.70006,900
Apr 08, 20191.77001.77001.71701.72001.72006,500
Apr 05, 20191.76001.76001.76001.76001.7600100
Apr 04, 20191.88001.96001.70001.77001.770028,500
Apr 03, 20191.75002.04001.69601.78001.780067,200
Apr 02, 20191.75701.84001.75701.82001.820010,100
Apr 01, 20191.77001.78001.70501.78001.78001,400
Mar 29, 20191.69001.70001.69001.69001.69001,900
Mar 28, 20191.69001.69001.69001.69001.69001,200
Mar 27, 20191.75301.75901.68001.68001.68002,000
Mar 26, 20191.78001.78001.60001.60001.60001,500
Mar 25, 20191.62501.65901.61001.65401.65405,300
Mar 22, 20191.65001.71001.61001.63001.63003,200
Mar 21, 20191.61001.73001.57001.73001.730012,700
Mar 20, 20191.68001.68001.56001.67001.67005,500
Mar 19, 20191.57001.68001.57001.61001.61002,200
Mar 18, 20191.67801.70001.58001.68001.68008,900
Mar 15, 20191.82201.82201.61001.64001.640055,700
Mar 14, 20191.84001.84001.55001.61001.61004,800
Mar 13, 20191.85001.85001.84701.85001.8500900
Mar 12, 20191.75001.85001.75001.85001.85001,300
Mar 11, 20191.77001.78001.77001.78001.7800800
Mar 08, 20191.86001.87001.77001.77001.77001,500
Mar 07, 20191.85001.85001.85001.85001.8500-
Mar 06, 20191.91001.91001.81001.85001.85004,200
Mar 05, 20191.87001.90001.75001.90001.90006,600
Mar 04, 20191.80001.90001.75001.90001.900010,200
Mar 01, 20191.89001.89001.52001.85001.85002,500
Feb 28, 20191.60001.86001.60001.84001.84002,200
Feb 27, 20191.79001.88001.76001.76001.76003,300
Feb 26, 20191.94002.17201.93001.98001.98004,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...