NASDAQ : RETO
ReTo Eco-Solutions, Inc. — Price history
Materials · Building Materials · China
Last price 0.5567 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ReTo Eco-Solutions, Inc. (RETO) closed at 4.275 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.74 | 5.3 | 4.171 | 4.275 | 150,854 | -4.01% |
| 2026-10-30 | 4.72 | 4.958 | 4.4 | 4.454 | 54,797 | -10.86% |
| 2026-10-29 | 5.817 | 5.817 | 4.575 | 4.996 | 117,784 | -21.03% |
| 2026-10-28 | 6.521 | 6.521 | 6.236 | 6.326 | 15,689 | -1.52% |
| 2026-10-27 | 6.408 | 6.596 | 6.249 | 6.424 | 14,027 | -2.69% |
| 2026-10-26 | 6.4 | 6.611 | 6.24 | 6.602 | 23,524 | +3.15% |
| 2026-10-23 | 6.825 | 6.847 | 6.4 | 6.4 | 27,495 | -8.80% |
| 2026-10-22 | 7.186 | 7.326 | 6.839 | 7.018 | 26,151 | -5.27% |
| 2026-10-21 | 7.158 | 7.52 | 7.158 | 7.408 | 22,110 | +4.04% |
| 2026-10-20 | 7.665 | 7.665 | 6.961 | 7.12 | 38,229 | -7.79% |
| 2026-10-19 | 7.191 | 7.748 | 6.663 | 7.722 | 49,020 | +8.55% |
| 2026-10-16 | 7.208 | 9.76 | 6.048 | 7.114 | 327,455 | -3.33% |
| 2026-10-15 | 7.062 | 7.6 | 7.062 | 7.358 | 35,653 | -2.24% |
| 2026-10-14 | 8.08 | 8.239 | 6.989 | 7.527 | 63,880 | -10.82% |
| 2026-10-13 | 8.08 | 8.72 | 7.714 | 8.44 | 80,889 | -7.46% |
| 2026-10-12 | 9.6 | 9.76 | 8.8 | 9.12 | 119,112 | -13.64% |
| 2026-10-09 | 11.36 | 11.489 | 10.56 | 10.56 | 61,545 | -5.71% |
| 2026-10-08 | 12.64 | 12.64 | 10.56 | 11.2 | 123,107 | -10.83% |
| 2026-10-07 | 12.88 | 13.92 | 12.48 | 12.56 | 129,329 | -5.42% |
| 2026-10-06 | 13.52 | 14 | 12.4 | 13.28 | 232,153 | -14.87% |
| 2026-10-05 | 16.36 | 19.2 | 13.44 | 15.6 | 2,347,148 | +25.81% |
| 2026-10-02 | 15.48 | 16 | 11.68 | 12.4 | 776,928 | -16.93% |
| 2026-10-01 | 15.52 | 15.568 | 14.4 | 14.928 | 233,921 | -18.73% |
| 2026-09-30 | 17.68 | 21.92 | 16.8 | 18.368 | 2,591,367 | +26.15% |
| 2026-09-29 | 20.832 | 21.344 | 13.6 | 14.56 | 464,565 | -35.92% |
| 2026-09-28 | 24.704 | 24.736 | 22.4 | 22.72 | 176,399 | -6.95% |
| 2026-09-25 | 25.984 | 26.464 | 24.32 | 24.416 | 228,300 | -8.07% |
| 2026-09-24 | 26.96 | 35.424 | 24.944 | 26.56 | 1,026,797 | +4.67% |
| 2026-09-23 | 27.12 | 27.168 | 24 | 25.376 | 239,603 | -9.89% |
| 2026-09-22 | 28.8 | 28.8 | 27.184 | 28.16 | 207,927 | -6.88% |
| 2026-09-21 | 27.592 | 33.28 | 26.944 | 30.24 | 502,746 | +1.56% |
| 2026-09-18 | 32.288 | 32.48 | 24 | 29.776 | 993,756 | -10.96% |
| 2026-09-17 | 95.968 | 97.984 | 30.4 | 33.44 | 2,103,635 | -88.64% |
| 2026-09-16 | 723.2 | 3336 | 252.8 | 294.4 | 934,620 | -34.29% |
| 2026-09-15 | 56 | 713.6 | 56 | 448 | 1,454,910 | +676.27% |
| 2026-09-14 | 61.808 | 62.88 | 56.864 | 57.712 | 1,562 | -7.04% |
| 2026-09-11 | 67.192 | 75.2 | 58.256 | 62.08 | 2,130 | -5.69% |
| 2026-09-10 | 67.68 | 76.784 | 64.8 | 65.824 | 2,089 | -2.47% |
| 2026-09-09 | 88 | 88 | 60.816 | 67.488 | 6,194 | -21.35% |
| 2026-09-08 | 169.6 | 174.864 | 73.616 | 85.808 | 11,384 | -49.41% |
| 2026-09-04 | 169.6 | 174.4 | 164.8 | 169.6 | 226 | +0.00% |
| 2026-09-03 | 200 | 200 | 159.008 | 169.6 | 2,084 | -14.52% |
| 2026-09-02 | 198.4 | 209.6 | 192 | 198.4 | 237 | -1.59% |
| 2026-09-01 | 217.6 | 225.6 | 180.8 | 201.6 | 957 | -5.97% |
| 2026-08-31 | 208 | 247.92 | 208 | 214.4 | 1,197 | +3.88% |
| 2026-08-28 | 228 | 232 | 204 | 206.4 | 644 | -7.86% |
| 2026-08-27 | 227.2 | 235.104 | 216 | 224 | 461 | -1.06% |
| 2026-08-26 | 256 | 264 | 216 | 226.4 | 1,262 | -12.65% |
| 2026-08-25 | 270.4 | 273.6 | 248 | 259.2 | 347 | -1.82% |
| 2026-08-24 | 251.2 | 312 | 236.8 | 264 | 4,831 | +4.43% |
| 2026-08-21 | 262.4 | 294.4 | 238.4 | 252.8 | 1,256 | -2.47% |
| 2026-08-20 | 251.2 | 283.984 | 251.2 | 259.2 | 1,144 | +7.28% |
| 2026-08-19 | 304 | 313.6 | 230.4 | 241.6 | 2,110 | -19.68% |
| 2026-08-18 | 272 | 313.6 | 264 | 300.8 | 5,770 | +12.57% |
| 2026-08-17 | 198.4 | 345.6 | 188 | 267.2 | 76,290 | +30.47% |
| 2026-08-14 | 196.8 | 212 | 187.2 | 204.8 | 944 | +6.67% |
| 2026-08-13 | 176 | 232 | 157.6 | 192 | 5,891 | +8.11% |
| 2026-08-12 | 180.8 | 192 | 169.6 | 177.6 | 2,283 | -7.50% |
| 2026-08-11 | 390.4 | 444.8 | 140.8 | 192 | 30,583 | -53.85% |
| 2026-08-10 | 494.4 | 553.376 | 388.8 | 416 | 7,102 | -12.16% |
| 2026-08-07 | 473.6 | 473.6 | 460.8 | 473.6 | 32 | +3.78% |
| 2026-08-06 | 456.368 | 456.368 | 456.368 | 456.368 | 2 | -1.64% |
| 2026-08-03 | 437.6 | 464 | 432 | 464 | 30 | +4.32% |
| 2026-07-31 | 440 | 456.8 | 425.6 | 444.8 | 38 | +1.09% |
| 2026-07-30 | 440 | 440 | 440 | 440 | 4 | +6.59% |
| 2026-07-28 | 412.8 | 412.8 | 412.8 | 412.8 | 9 | -0.02% |
| 2026-07-27 | 420.8 | 457.024 | 412.896 | 412.896 | 39 | -5.82% |
| 2026-07-24 | 433.6 | 438.4 | 399.2 | 438.4 | 25 | -2.28% |
| 2026-07-23 | 448.64 | 448.64 | 448.64 | 448.64 | 6 | -0.21% |
| 2026-07-22 | 444.8 | 474.4 | 444.8 | 449.6 | 53 | -1.58% |
| 2026-07-21 | 432.832 | 472 | 432.832 | 456.8 | 15 | -3.74% |
| 2026-07-20 | 472 | 474.528 | 420.8 | 474.528 | 21 | +0.20% |
| 2026-07-17 | 529.6 | 529.6 | 473.6 | 473.6 | 82 | -5.13% |
| 2026-07-16 | 515.2 | 526.384 | 499.2 | 499.2 | 8 | -5.17% |
| 2026-07-15 | 497.6 | 526.4 | 497.6 | 526.4 | 34 | +2.81% |
| 2026-07-14 | 495.968 | 516 | 484 | 512 | 93 | +4.92% |
| 2026-07-13 | 456 | 544 | 448 | 488 | 185 | +8.56% |
| 2026-07-10 | 422.4 | 524.8 | 422.4 | 449.52 | 137 | +1.41% |
| 2026-07-09 | 413.904 | 443.287 | 413.904 | 443.287 | 6 | +0.56% |
| 2026-07-08 | 420.8 | 444.576 | 420.8 | 440.8 | 33 | -4.67% |
| 2026-07-07 | 429.6 | 463.984 | 424 | 462.4 | 23 | +1.76% |
| 2026-07-06 | 425.6 | 474.496 | 408.016 | 454.4 | 151 | +5.97% |
| 2026-07-02 | 378.56 | 431.84 | 378.56 | 428.8 | 13 | +6.55% |
| 2026-06-30 | 404.8 | 431.984 | 402.432 | 402.432 | 10 | +1.83% |
| 2026-06-29 | 408 | 412.8 | 395.2 | 395.2 | 25 | -5.00% |
| 2026-06-26 | 400 | 416 | 382.56 | 416 | 17 | +11.59% |
| 2026-06-25 | 419.2 | 419.2 | 372.8 | 372.8 | 43 | -12.08% |
| 2026-06-24 | 429.6 | 433.6 | 414.4 | 424 | 32 | +0.76% |
| 2026-06-23 | 416 | 435.2 | 414.624 | 420.816 | 56 | +5.63% |
| 2026-06-22 | 420 | 422.4 | 398.4 | 398.4 | 48 | -5.68% |
| 2026-06-18 | 406.4 | 422.4 | 406.4 | 422.4 | 12 | -2.58% |
| 2026-06-17 | 423.2 | 443.2 | 409.808 | 433.6 | 65 | +0.37% |
| 2026-06-16 | 423.92 | 440.8 | 411.2 | 432 | 25 | +5.40% |
| 2026-06-15 | 424 | 424.96 | 403.2 | 409.872 | 38 | -5.82% |
| 2026-06-12 | 451.2 | 451.2 | 409.6 | 435.2 | 92 | -4.56% |
| 2026-06-11 | 451.2 | 467.2 | 440 | 456 | 228 | -3.72% |
| 2026-06-10 | 382.4 | 560 | 368 | 473.6 | 4,979 | +29.26% |
| 2026-06-09 | 326.4 | 392 | 320 | 366.4 | 1,860 | +11.17% |
| 2026-06-08 | 352 | 374.4 | 326.4 | 329.6 | 384 | -12.71% |
| 2026-06-05 | 320 | 379.2 | 296 | 377.6 | 282 | +9.51% |
| 2026-06-04 | 361.6 | 364.8 | 336 | 344.8 | 917 | -9.07% |
| 2026-06-03 | 352 | 380.8 | 336 | 379.2 | 937 | +2.60% |
| 2026-06-02 | 377.6 | 379.2 | 363.2 | 369.6 | 44 | +1.99% |
| 2026-06-01 | 355.2 | 376 | 337.6 | 362.4 | 22 | +2.02% |
| 2026-05-29 | 344 | 372.8 | 344 | 355.216 | 19 | +1.84% |
| 2026-05-28 | 328 | 358.4 | 328 | 348.8 | 58 | +1.87% |
| 2026-05-27 | 355.2 | 403.2 | 342.4 | 342.4 | 90 | -8.15% |
| 2026-05-26 | 396.8 | 409.6 | 371.216 | 372.8 | 106 | -8.63% |
| 2026-05-22 | 408 | 447.984 | 381.008 | 408 | 92 | +1.59% |
| 2026-05-21 | 366.4 | 416 | 353.6 | 401.6 | 174 | +12.56% |
| 2026-05-20 | 353.6 | 358.24 | 340.8 | 356.8 | 73 | +0.00% |
| 2026-05-19 | 334.4 | 356.8 | 334.4 | 356.8 | 61 | +3.72% |
| 2026-05-18 | 337.6 | 360 | 288 | 344 | 356 | -4.53% |
| 2026-05-15 | 409.6 | 422.336 | 332.864 | 360.32 | 458 | -10.63% |
| 2026-05-14 | 403.2 | 448 | 390.4 | 403.2 | 611 | +0.06% |
| 2026-05-13 | 396.8 | 411.328 | 396.8 | 402.944 | 66 | +2.93% |
| 2026-05-12 | 401.92 | 413.696 | 390.528 | 391.488 | 94 | -2.52% |
| 2026-05-11 | 400.064 | 412.8 | 396.8 | 401.6 | 88 | +1.21% |
| 2026-05-08 | 397.12 | 406.4 | 396.8 | 396.8 | 34 | -4.32% |
| 2026-05-07 | 407.168 | 418.304 | 392.32 | 414.72 | 103 | -0.18% |