Skip to main content
ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
0.901
-0.003 (-0.33%)
At close: Mar 9, 2026, 4:00 PM EDT
0.860
-0.041 (-4.51%)
After-hours: Mar 9, 2026, 6:29 PM EDT

ReTo Eco-Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.890.900.820.87--4.27%34,929
Mar 6, 20261.141.140.840.900.90-21.43%114,897
Mar 5, 20261.191.221.101.151.15-5.74%67,221
Mar 4, 20261.171.281.051.221.226.09%167,649
Mar 3, 20260.921.250.901.151.1515.01%453,565
Mar 2, 20260.851.000.801.001.0011.10%288,582
Feb 27, 20260.790.900.760.900.9018.48%319,477
Feb 26, 20260.840.840.740.760.76-9.14%487,251
Feb 25, 20260.830.870.740.840.8425.43%20,438,060
Feb 24, 20260.590.670.570.670.6712.97%3,155,858
Feb 23, 20260.570.600.550.590.59-1.63%30,159
Feb 20, 20260.600.600.550.600.60-0.23%50,535
Feb 19, 20260.650.660.590.600.60-9.82%187,838
Feb 18, 20260.670.670.620.670.67-0.49%99,379
Feb 17, 20260.680.700.610.670.67-32.32%505,543
Feb 13, 20260.901.060.890.990.998.92%5,118,703
Feb 12, 20260.930.950.880.910.91-2.26%13,246
Feb 11, 20260.920.950.880.930.930.96%7,112
Feb 10, 20260.950.950.920.920.921.14%4,795
Feb 9, 20260.840.930.840.910.914.26%15,481
Feb 6, 20260.860.940.850.870.87-0.93%39,015
Feb 5, 20260.920.970.870.880.88-5.40%27,544
Feb 4, 20260.971.000.830.930.93-2.92%51,158
Feb 3, 20260.971.030.910.960.96-1.56%50,984
Feb 2, 20260.971.030.910.980.98-1.10%89,560
Jan 30, 20261.151.160.930.990.99-25.30%230,813
Jan 29, 20261.241.451.151.321.326.45%802,462
Jan 28, 20261.191.291.091.241.245.98%212,047
Jan 27, 20261.241.291.131.171.17-5.65%116,633
Jan 26, 20261.191.261.071.241.242.48%93,614
Jan 23, 20261.351.351.191.211.21-11.68%77,926
Jan 22, 20261.261.411.231.371.3715.13%116,156
Jan 21, 20261.411.711.161.191.19-8.46%484,526
Jan 20, 20261.221.441.091.301.306.56%368,737
Jan 16, 20261.201.261.181.221.22-0.81%49,736
Jan 15, 20261.271.411.141.231.23-2.38%132,871
Jan 14, 20261.281.381.181.261.26-1.56%218,917
Jan 13, 20261.731.741.231.281.28-26.44%106,392
Jan 12, 20261.781.911.581.741.74-4.92%57,480
Jan 9, 20261.992.041.661.831.83-6.15%67,387
Jan 8, 20261.881.961.841.951.951.56%3,833
Jan 7, 20261.941.971.861.921.92-1.03%8,553
Jan 6, 20261.971.971.811.941.94-1.52%18,285
Jan 5, 20261.911.981.891.971.973.14%28,828
Jan 2, 20261.931.951.891.911.91-11,448
Dec 31, 20251.901.961.891.911.91-1.04%18,783
Dec 30, 20252.102.101.901.931.93-2.03%15,193
Dec 29, 20252.102.101.851.971.97-7.51%86,147
Dec 26, 20252.222.322.092.132.13-9.36%15,753
Dec 24, 20252.332.352.252.352.351.29%5,344
Dec 23, 20252.302.342.152.322.32-5.69%17,283
Dec 22, 20252.072.532.012.462.4616.04%113,996
Dec 19, 20252.102.252.022.122.122.91%39,791
Dec 18, 20252.102.241.972.062.06-4.19%76,132
Dec 17, 20251.972.191.972.152.153.37%20,408
Dec 16, 20252.082.261.802.082.08-10.34%72,075
Dec 15, 20252.402.692.262.322.32-14.71%104,612
Dec 12, 20252.733.042.652.722.721.12%143,130
Dec 11, 20252.213.542.112.692.6925.70%4,237,644
Dec 10, 20252.442.551.772.142.14-34.15%418,940
Dec 9, 20253.003.262.653.253.254.17%3,683,440
Dec 8, 20253.963.962.913.123.12-17.31%115,614
Dec 5, 20253.003.903.003.773.7725.35%63,895
Dec 4, 20252.903.252.903.013.013.26%6,602
Dec 3, 20252.972.972.922.922.922.28%504
Dec 2, 20252.782.852.782.852.850.71%1,479
Dec 1, 20252.903.002.832.832.83-2.41%3,381
Nov 28, 20252.902.902.902.902.90-565
Nov 26, 20252.742.902.742.902.907.41%22,025
Nov 25, 20252.492.702.492.702.705.06%3,597
Nov 24, 20252.502.592.502.572.57-1.53%7,522
Nov 21, 20252.652.672.542.612.61-4.74%12,594
Nov 20, 20252.842.862.742.742.74-3.86%7,115
Nov 19, 20252.832.852.702.852.85-4.36%7,450
Nov 18, 20252.662.982.662.982.986.05%4,294
Nov 17, 20252.822.822.772.812.81-0.35%3,090
Nov 14, 20252.782.952.702.822.82-6,799
Nov 13, 20253.003.032.822.822.82-3.42%5,617
Nov 12, 20252.863.082.862.922.921.74%10,870
Nov 11, 20252.992.992.852.872.87-4.33%6,895
Nov 10, 20252.883.102.853.003.006.38%35,067
Nov 7, 20252.802.952.802.822.820.36%16,494
Nov 6, 20252.993.012.802.812.81-6.95%31,967
Nov 5, 20253.113.112.803.023.02-3.82%30,972
Nov 4, 20253.353.413.103.143.14-8.99%16,751
Nov 3, 20253.623.923.103.453.45-5.48%23,536
Oct 31, 20254.254.352.903.653.65-18.14%79,117
Oct 30, 20254.955.004.304.464.46-12.57%43,890
Oct 29, 20255.105.154.555.105.10-11,691
Oct 28, 20255.005.205.005.105.10-7,491
Oct 27, 20255.005.205.005.105.10-0.97%13,683
Oct 24, 20255.205.245.105.155.15-0.96%9,461
Oct 23, 20255.155.255.055.205.200.97%11,227
Oct 22, 20255.205.255.035.155.15-0.94%27,738
Oct 21, 20255.155.305.055.205.20-0.02%13,469
Oct 20, 20255.205.255.055.205.200.02%10,047
Oct 17, 20255.205.305.105.205.20-0.02%8,387
Oct 16, 20255.355.455.155.205.20-2.80%9,422
Oct 15, 20255.305.655.255.355.350.94%9,429
Oct 14, 20255.355.405.055.305.30-1.85%9,968