RETO - ReTo Eco-Solutions, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.91000.91000.83700.83700.83703,900
Feb 20, 20200.89600.95000.85500.85900.85901,600
Feb 19, 20200.93000.93000.82100.85000.850018,400
Feb 18, 20200.93300.97300.89000.95500.955020,700
Feb 14, 20200.91000.96700.87000.96700.96707,600
Feb 13, 20200.96000.97000.96000.97000.97001,500
Feb 12, 20200.96600.96600.92000.96200.96203,400
Feb 11, 20200.92000.98000.91500.92000.92007,200
Feb 10, 20201.01001.01000.92000.92000.92004,700
Feb 07, 20200.95001.01000.95001.01001.01007,800
Feb 06, 20200.96700.99000.92500.95000.95005,600
Feb 05, 20201.07001.07000.91000.91500.915025,200
Feb 04, 20201.15001.15001.01001.02001.020024,900
Feb 03, 20201.08001.15001.01001.15001.150012,000
Jan 31, 20201.27001.43101.11001.12001.120039,900
Jan 30, 20201.10001.65001.07701.34001.3400282,700
Jan 29, 20200.95001.22000.95001.15001.1500154,300
Jan 28, 20200.88600.97000.88600.92500.9250225,500
Jan 27, 20200.84001.10000.83400.93500.9350598,600
Jan 24, 20200.87000.87000.82000.84000.840012,100
Jan 23, 20200.95000.95000.55000.84000.840033,900
Jan 22, 20200.96001.05000.95000.95000.95004,300
Jan 21, 20201.00001.03201.00001.00001.00001,700
Jan 17, 20200.98501.04000.98501.04001.04009,200
Jan 16, 20201.09301.11000.96100.98500.985011,300
Jan 15, 20200.99001.13000.99001.07601.076025,100
Jan 14, 20201.10001.10000.95000.96000.960017,700
Jan 13, 20200.93501.33300.88001.09501.0950202,300
Jan 10, 20200.90000.94000.87000.94000.940015,400
Jan 09, 20201.00001.00000.88000.97000.97001,900
Jan 08, 20201.03001.03000.82001.00001.00001,800
Jan 07, 20200.82100.82100.82100.82100.82101,000
Jan 06, 20200.87001.00000.79000.82100.821014,500
Jan 03, 20200.87800.87800.87800.87800.8780-
Jan 02, 20200.87800.87800.87800.87800.8780-
Dec 31, 20190.87800.87800.87800.87800.8780300
Dec 30, 20190.91700.91700.91700.91700.9170-
Dec 27, 20191.03001.03000.88000.91700.917018,200
Dec 26, 20190.99001.04000.99000.99500.99507,700
Dec 24, 20190.96000.96000.96000.96000.9600-
Dec 23, 20190.96000.96000.96000.96000.9600-
Dec 20, 20190.95300.96000.95300.96000.96003,500
Dec 19, 20191.01001.01000.95500.95500.9550600
Dec 18, 20191.05001.05000.95001.01001.010010,500
Dec 17, 20190.91700.92000.90100.92000.92004,000
Dec 16, 20190.90000.90000.90000.90000.9000200
Dec 13, 20191.02001.02001.02001.02001.0200-
Dec 12, 20190.95001.02000.95001.02001.02004,500
Dec 11, 20190.91001.00000.90000.97300.97302,200
Dec 10, 20191.07001.07000.90000.92400.92405,500
Dec 09, 20190.90000.90000.90000.90000.9000-
Dec 06, 20190.90000.90000.90000.90000.9000-
Dec 05, 20190.93000.93000.90000.90000.90002,300
Dec 04, 20190.92000.93000.92000.92000.92001,300
Dec 03, 20191.00001.00800.88000.91000.91004,900
Dec 02, 20191.05801.05801.05801.05801.0580300
Nov 29, 20190.97000.97000.97000.97000.9700-
Nov 27, 20190.87701.09000.87700.97000.970023,900
Nov 26, 20190.85000.85000.85000.85000.8500-
Nov 25, 20190.86000.86000.85000.85000.8500500
Nov 22, 20190.85000.85000.85000.85000.8500100
Nov 21, 20190.85000.85000.85000.85000.8500-
Nov 20, 20190.85000.85000.85000.85000.8500100
Nov 19, 20190.85000.85000.85000.85000.85001,300
Nov 18, 20190.89200.89200.89200.89200.8920100
Nov 15, 20190.89200.89200.89200.89200.8920-
Nov 14, 20190.89200.89200.89200.89200.8920100
Nov 13, 20190.83400.89800.83400.89200.8920900
Nov 12, 20190.95000.95000.95000.95000.9500100
Nov 11, 20190.96000.96000.96000.96000.9600100
Nov 08, 20190.97600.97600.96000.96000.9600600
Nov 07, 20191.08801.08800.98000.98000.98002,000
Nov 06, 20191.13001.13001.13001.13001.1300100
Nov 05, 20191.13001.13001.13001.13001.130012,700
Nov 04, 20190.95100.95100.95100.95100.95101,300
Nov 01, 20191.14001.14000.95100.95100.95101,700
Oct 31, 20190.91300.91300.91300.91300.9130100
Oct 30, 20190.91100.91600.91100.91300.91301,300
Oct 29, 20190.90000.90000.90000.90000.9000100
Oct 28, 20190.90000.90000.90000.90000.9000100
Oct 25, 20190.90000.90000.90000.90000.9000-
Oct 24, 20190.90000.90000.90000.90000.9000-
Oct 23, 20190.90000.90000.90000.90000.9000-
Oct 22, 20191.05001.05000.90000.90000.9000600
Oct 21, 20191.01001.01000.99001.00001.00003,900
Oct 18, 20191.05001.10001.05001.06001.0600900
Oct 17, 20191.11001.11001.06001.10401.10401,200
Oct 16, 20191.05001.15001.05001.14001.14004,800
Oct 15, 20191.06001.06001.00001.02001.020025,500
Oct 14, 20191.07001.07001.07001.07001.0700100
Oct 11, 20191.06601.07001.06601.07001.07001,000
Oct 10, 20191.05001.05001.05001.05001.0500500
Oct 09, 20191.10001.10001.10001.10001.1000100
Oct 08, 20191.13001.20001.12001.20001.20002,100
Oct 07, 20191.06101.11001.06101.11001.1100600
Oct 04, 20191.13001.13001.12701.13001.1300500
Oct 03, 20191.13001.13001.13001.13001.1300400
Oct 02, 20191.08001.08001.08001.08001.0800400
Oct 01, 20191.06001.07401.06001.07401.0740700
Sep 30, 20191.12001.13001.12001.13001.1300500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...