Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reto Eco-Solutions Inc (NQ: RETO )

1.130 -0.030 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.200 1.230 1.120 1.160 273,800 -0.01(-0.85%)
Apr 29, 2021 1.140 1.170 1.100 1.170 120,569 +0.03(+2.63%)
Apr 28, 2021 1.140 1.170 1.100 1.140 212,649 +0.01(+0.88%)
Apr 27, 2021 1.090 1.140 1.080 1.130 117,462 +0.01(+0.89%)
Apr 26, 2021 1.090 1.150 1.080 1.120 120,751 +0.05(+4.67%)
Apr 23, 2021 1.120 1.130 1.030 1.070 147,500 -0.05(-4.46%)
Apr 22, 2021 1.060 1.170 1.030 1.120 468,690 +0.09(+8.74%)
Apr 21, 2021 0.9000 1.100 0.9000 1.030 634,250 +0.11(+11.96%)
Apr 20, 2021 0.9600 0.9900 0.9000 0.9200 198,861 -0.07(-7.44%)
Apr 19, 2021 1.060 1.110 0.9940 0.9940 124,152 -0.10(-8.81%)
Apr 16, 2021 1.100 1.130 1.000 1.090 200,900 -0.04(-3.54%)
Apr 15, 2021 1.230 1.250 1.120 1.130 173,361 -0.10(-8.13%)
Apr 14, 2021 1.190 1.300 1.180 1.230 264,482 +0.03(+2.50%)
Apr 13, 2021 1.180 1.220 1.120 1.200 165,117 +0.03(+2.56%)
Apr 12, 2021 1.280 1.300 1.170 1.170 320,396 -0.16(-12.03%)
Apr 09, 2021 1.350 1.370 1.300 1.330 125,000 -0.01(-0.75%)
Apr 08, 2021 1.440 1.450 1.330 1.340 230,912 -0.12(-8.22%)
Apr 07, 2021 1.460 1.480 1.430 1.460 128,378 +0.00(+0.00%)
Apr 06, 2021 1.450 1.510 1.440 1.460 136,520 -0.02(-1.35%)
Apr 05, 2021 1.480 1.530 1.440 1.480 185,126 -0.01(-0.67%)
Apr 01, 2021 1.460 1.500 1.460 1.490 154,600 +0.04(+2.76%)
Mar 31, 2021 1.440 1.490 1.440 1.450 100,910 -0.01(-0.68%)
Mar 30, 2021 1.470 1.500 1.410 1.460 181,331 -0.01(-0.68%)
Mar 29, 2021 1.460 1.500 1.430 1.470 117,933 -0.03(-2.00%)
Mar 26, 2021 1.510 1.590 1.410 1.500 267,500 +0.05(+3.45%)
Mar 25, 2021 1.470 1.520 1.400 1.450 350,329 -0.08(-5.23%)
Mar 24, 2021 1.570 1.640 1.500 1.530 231,049 -0.01(-0.65%)
Mar 23, 2021 1.710 1.710 1.510 1.540 594,334 -0.17(-9.94%)
Mar 22, 2021 1.800 1.830 1.680 1.710 388,774 -0.08(-4.47%)
Mar 19, 2021 1.750 1.920 1.680 1.790 1,396,300 +0.02(+1.13%)
Mar 18, 2021 1.820 1.860 1.710 1.770 487,864 -0.04(-2.21%)
Mar 17, 2021 1.760 1.850 1.710 1.810 245,612 +0.06(+3.43%)
Mar 16, 2021 1.910 1.910 1.720 1.750 402,619 -0.08(-4.37%)
Mar 15, 2021 1.860 1.980 1.800 1.830 429,716 -0.08(-4.19%)
Mar 12, 2021 1.700 1.940 1.670 1.910 617,900 +0.17(+9.77%)
Mar 11, 2021 1.680 1.780 1.650 1.740 829,159 +0.03(+1.75%)
Mar 10, 2021 1.820 1.880 1.660 1.710 881,033 -0.10(-5.52%)
Mar 09, 2021 1.600 1.890 1.560 1.810 1,838,798 +0.19(+11.73%)
Mar 08, 2021 1.630 1.760 1.580 1.620 1,427,770 -0.12(-6.90%)
Mar 05, 2021 1.930 2.020 1.460 1.740 6,244,400 -0.31(-15.12%)
Mar 04, 2021 1.870 2.530 1.820 2.050 98,838,088 +0.37(+22.02%)
Mar 03, 2021 1.850 1.850 1.660 1.680 631,080 -0.19(-10.16%)
Mar 02, 2021 1.870 1.980 1.780 1.870 2,204,643 +0.10(+5.65%)
Mar 01, 2021 1.820 1.890 1.720 1.770 929,303 +0.03(+1.72%)
Feb 26, 2021 1.800 1.860 1.630 1.740 1,138,600 -0.11(-5.95%)
Feb 25, 2021 2.100 2.170 1.770 1.850 2,699,461 -0.46(-19.91%)
Feb 24, 2021 2.200 2.360 2.000 2.310 6,120,303 -0.24(-9.41%)
Feb 23, 2021 2.610 2.800 2.120 2.550 32,018,252 +0.21(+8.97%)
Feb 22, 2021 3.030 3.660 2.130 2.340 133,398,352 +1.16(+98.31%)
Feb 19, 2021 1.200 1.250 1.180 1.180 8,200,300 +0.00(+0.00%)
Feb 18, 2021 1.250 1.260 1.130 1.180 363,536 -0.07(-5.60%)
Feb 17, 2021 1.330 1.350 1.200 1.250 525,034 -0.04(-3.10%)
Feb 16, 2021 1.220 1.320 1.210 1.290 618,540 +0.09(+7.50%)
Feb 12, 2021 1.310 1.333 1.142 1.200 1,052,700 -0.10(-7.69%)
Feb 11, 2021 1.230 1.500 1.230 1.300 2,243,062 +0.07(+5.69%)
Feb 10, 2021 1.310 1.350 1.140 1.230 1,306,833 -0.07(-5.38%)
Feb 09, 2021 1.110 1.330 1.080 1.300 3,049,148 +0.19(+17.12%)
Feb 08, 2021 1.080 1.120 1.050 1.110 603,767 +0.02(+1.83%)
Feb 05, 2021 1.100 1.120 1.000 1.090 1,055,400 -0.07(-6.03%)
Feb 04, 2021 0.9500 1.200 0.9500 1.160 2,938,031 +0.22(+22.87%)
Feb 03, 2021 0.9113 0.9890 0.9000 0.9441 630,264 +0.03(+3.75%)
Feb 02, 2021 0.9400 0.9400 0.8700 0.9100 444,670 -0.03(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.