RETO - ReTo Eco-Solutions, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20191.64001.75001.62001.74001.74006,100
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
Feb 25, 20191.93002.00001.91001.99001.99004,500
Feb 22, 20191.92002.12001.92001.96001.96009,300
Feb 21, 20191.85001.94001.84001.90001.90001,600
Feb 20, 20191.84001.84001.84001.84001.8400100
Feb 19, 20191.81001.88401.81001.84001.84002,400
Feb 15, 20191.90001.90001.90001.90001.9000200
Feb 14, 20191.76001.84001.76001.84001.84002,300
Feb 13, 20191.83001.83001.83001.83001.83002,000
Feb 12, 20191.73001.73001.69001.73001.73002,500
Feb 11, 20191.75001.75001.61001.61801.618010,700
Feb 08, 20191.75901.93001.72001.77001.77003,100
Feb 07, 20191.76001.88001.75001.81001.81004,300
Feb 06, 20191.74701.87001.74701.79001.79003,700
Feb 05, 20191.94001.94001.77001.86001.86009,200
Feb 04, 20191.80001.92001.77001.87001.87006,700
Feb 01, 20191.92001.92001.74001.82001.82002,400
Jan 31, 20191.86001.91001.72001.77001.77004,900
Jan 30, 20191.90001.90001.74001.83001.83003,900
Jan 29, 20191.89001.93501.71001.90001.900014,200
Jan 28, 20192.08002.16001.90901.97001.97007,100
Jan 25, 20192.08002.51002.08002.11002.110035,300
Jan 24, 20192.55002.55002.08002.12502.125069,200
Jan 23, 20192.05002.55001.91002.43002.4300155,400
Jan 22, 20191.87002.20001.85002.01502.015037,300
Jan 18, 20191.82001.94001.74901.85001.850010,200
Jan 17, 20191.68901.83001.63801.81701.817012,000
Jan 16, 20191.70001.75001.53001.63001.630013,800
Jan 15, 20191.54001.70001.51001.65001.650047,700
Jan 14, 20191.50001.60001.50001.54001.540010,800
Jan 11, 20191.52001.59001.50101.57701.57701,900
Jan 10, 20191.52001.60001.50101.52001.52004,800
Jan 09, 20191.64001.64001.41001.52001.520011,600
Jan 08, 20191.43001.87001.37001.60001.600079,500
Jan 07, 20191.40001.40001.36001.40001.40009,700
Jan 04, 20191.39401.44001.32001.40001.400021,800
Jan 03, 20191.31001.36301.10001.33801.3380572,200
Jan 02, 20191.26001.38001.26001.31001.3100658,000
Dec 31, 20181.45801.45801.07501.30001.300028,800
Dec 28, 20181.29001.51001.29001.35001.3500927,900
Dec 27, 20181.35001.36001.27001.27001.2700381,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...