Skip to main content
ReTo Eco-Solutions, Inc. (RETO)
NASDAQ: RETO · Real-Time Price · USD
0.632
-0.032 (-4.85%)
At close: Apr 28, 2026, 4:00 PM EDT
0.632
0.00 (0.00%)
Pre-market: Apr 29, 2026, 5:00 AM EDT

ReTo Eco-Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.670.620.630.63-4.85%194,487
Apr 27, 20260.670.690.630.660.66-2.17%285,549
Apr 24, 20260.710.740.650.680.68-1.34%398,162
Apr 23, 20260.830.960.570.690.69-23.56%2,504,668
Apr 22, 20261.361.360.480.900.90-35.25%7,588,560
Apr 21, 20261.441.441.241.391.39-3.47%193,299
Apr 20, 20261.021.571.021.441.4433.33%4,465,263
Apr 17, 20261.101.121.031.081.08-0.92%174,895
Apr 16, 20261.011.120.961.091.094.81%421,847
Apr 15, 20260.881.400.841.041.0423.69%17,481,169
Apr 14, 20260.641.130.570.840.8431.62%7,995,582
Apr 13, 20260.670.680.600.640.64-10.02%96,627
Apr 10, 20260.750.750.660.710.71-10.75%68,816
Apr 9, 20260.810.810.650.800.80-0.33%89,686
Apr 8, 20260.760.860.630.800.807.29%209,402
Apr 7, 20260.780.780.710.740.74-7.03%54,494
Apr 6, 20260.820.820.770.800.801.25%16,457
Apr 2, 20260.790.840.790.790.79-5.73%12,418
Apr 1, 20260.790.850.790.840.843.60%6,591
Mar 31, 20260.780.810.750.810.813.85%9,721
Mar 30, 20260.740.780.740.780.782.81%11,599
Mar 27, 20260.810.810.700.760.76-7.60%34,608
Mar 26, 20260.780.840.720.820.825.13%57,040
Mar 25, 20260.760.780.750.780.782.86%33,166
Mar 24, 20260.690.760.690.760.760.03%9,958
Mar 23, 20260.660.760.660.760.76-0.25%28,628
Mar 20, 20260.650.780.640.760.7615.80%65,341
Mar 19, 20260.670.690.600.660.66-2.04%74,359
Mar 18, 20260.680.700.630.670.67-1.47%59,400
Mar 17, 20260.560.770.560.680.6823.19%1,036,652
Mar 16, 20260.620.620.530.550.55-3.93%62,581
Mar 13, 20260.750.760.530.570.57-24.58%158,775
Mar 12, 20260.850.920.700.760.76-11.52%71,864
Mar 11, 20260.981.070.860.860.86-15.58%79,822
Mar 10, 20260.911.030.911.021.0213.26%26,044
Mar 9, 20260.890.900.820.900.90-0.33%38,150
Mar 6, 20261.141.140.840.900.90-21.43%118,928
Mar 5, 20261.191.221.101.151.15-5.74%68,658
Mar 4, 20261.171.281.051.221.226.09%170,901
Mar 3, 20260.921.250.901.151.1515.01%465,788
Mar 2, 20260.851.000.801.001.0011.10%291,358
Feb 27, 20260.790.900.760.900.9018.48%331,463
Feb 26, 20260.840.840.740.760.76-9.14%497,380
Feb 25, 20260.830.870.740.840.8425.43%20,690,872
Feb 24, 20260.590.670.570.670.6712.97%7,004,337
Feb 23, 20260.570.600.550.590.59-1.63%30,369
Feb 20, 20260.600.600.550.600.60-0.23%53,312
Feb 19, 20260.650.660.590.600.60-9.82%193,740
Feb 18, 20260.670.670.620.670.67-0.49%120,361
Feb 17, 20260.680.700.610.670.67-32.32%535,729
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