Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.150 1.170 1.100 1.130 18,992 -0.03(-2.59%)
Oct 30, 2024 1.010 1.168 0.9901 1.160 123,088 +0.15(+14.85%)
Oct 29, 2024 1.090 1.119 0.9800 1.010 190,891 -0.08(-7.76%)
Oct 28, 2024 1.110 1.140 1.095 1.095 1,011,426 -0.01(-0.45%)
Oct 25, 2024 1.080 1.120 1.070 1.100 17,497 +0.01(+0.92%)
Oct 24, 2024 1.080 1.095 1.050 1.090 44,039 -0.01(-0.91%)
Oct 23, 2024 1.130 1.170 1.070 1.100 34,063 -0.01(-1.35%)
Oct 22, 2024 1.150 1.150 1.110 1.115 23,884 -0.04(-3.88%)
Oct 21, 2024 1.190 1.191 1.100 1.160 36,972 -0.03(-2.52%)
Oct 18, 2024 1.180 1.190 1.140 1.190 22,310 +0.00(+0.00%)
Oct 17, 2024 1.200 1.200 1.140 1.190 40,063 -0.02(-1.66%)
Oct 16, 2024 1.170 1.250 1.150 1.210 149,205 +0.06(+5.23%)
Oct 15, 2024 1.170 1.180 1.120 1.150 143,442 -0.01(-0.43%)
Oct 14, 2024 1.170 1.186 1.128 1.155 39,457 -0.02(-2.12%)
Oct 11, 2024 1.160 1.180 1.150 1.180 10,593 +0.04(+3.51%)
Oct 10, 2024 1.150 1.180 1.110 1.140 14,702 -0.01(-0.87%)
Oct 09, 2024 1.150 1.190 1.130 1.150 127,084 +0.01(+1.21%)
Oct 08, 2024 1.270 1.270 1.125 1.136 42,501 -0.13(-10.53%)
Oct 07, 2024 1.370 1.380 1.160 1.270 82,887 -0.06(-4.51%)
Oct 04, 2024 1.330 1.500 1.310 1.330 50,362 +0.00(+0.00%)
Oct 03, 2024 1.380 1.425 1.310 1.330 26,417 -0.09(-6.34%)
Oct 02, 2024 1.380 1.520 1.380 1.420 68,157 +0.06(+4.41%)
Oct 01, 2024 1.540 1.540 1.310 1.360 89,022 -0.15(-9.93%)
Sep 30, 2024 1.280 1.550 1.250 1.510 200,281 +0.23(+17.97%)
Sep 27, 2024 1.300 1.310 1.230 1.280 79,005 -0.02(-1.54%)
Sep 26, 2024 1.300 1.330 1.255 1.300 24,573 +0.02(+1.56%)
Sep 25, 2024 1.390 1.390 1.240 1.280 56,096 -0.11(-7.91%)
Sep 24, 2024 1.310 1.430 1.310 1.390 15,569 +0.08(+6.11%)
Sep 23, 2024 1.350 1.350 1.300 1.310 18,115 -0.04(-2.96%)
Sep 20, 2024 1.360 1.390 1.340 1.350 26,337 +0.00(+0.00%)
Sep 19, 2024 1.410 1.410 1.320 1.350 72,477 -0.03(-2.17%)
Sep 18, 2024 1.470 1.470 1.320 1.380 59,225 -0.12(-8.00%)
Sep 17, 2024 1.473 1.554 1.460 1.500 26,431 +0.08(+5.63%)
Sep 16, 2024 1.370 1.490 1.370 1.420 44,112 +0.06(+4.40%)
Sep 13, 2024 1.300 1.410 1.300 1.360 52,444 +0.05(+3.82%)
Sep 12, 2024 1.450 1.450 1.221 1.310 83,436 -0.18(-12.08%)
Sep 11, 2024 1.540 1.552 1.480 1.490 46,466 -0.07(-4.49%)
Sep 10, 2024 1.490 1.610 1.490 1.560 38,194 +0.07(+4.70%)
Sep 09, 2024 1.630 1.670 1.490 1.490 88,378 -0.14(-8.59%)
Sep 06, 2024 1.570 1.720 1.570 1.630 156,437 +0.05(+3.16%)
Sep 05, 2024 1.500 1.610 1.440 1.580 103,036 +0.12(+8.22%)
Sep 04, 2024 1.500 1.530 1.450 1.460 52,264 -0.06(-3.95%)
Sep 03, 2024 1.500 1.650 1.450 1.520 200,685 +0.11(+7.80%)
Aug 30, 2024 1.340 1.630 1.280 1.410 603,826 +0.19(+16.05%)
Aug 29, 2024 1.220 1.300 1.150 1.215 60,963 +0.01(+0.41%)
Aug 28, 2024 1.530 1.530 1.010 1.210 97,851 -0.33(-21.43%)
Aug 27, 2024 1.680 1.710 1.510 1.540 158,765 -0.14(-8.33%)
Aug 26, 2024 1.540 1.740 1.460 1.680 333,824 +0.08(+5.00%)
Aug 23, 2024 1.040 1.820 1.030 1.600 3,445,823 +0.56(+53.85%)
Aug 22, 2024 1.010 1.060 0.9800 1.040 38,211 +0.06(+5.65%)
Aug 21, 2024 1.020 1.020 0.9201 0.9844 21,075 +0.00(+0.45%)
Aug 20, 2024 1.030 1.030 0.9800 0.9800 15,489 -0.03(-2.97%)
Aug 19, 2024 1.020 1.030 1.010 1.010 5,776 +0.01(+0.50%)
Aug 16, 2024 0.9701 1.020 0.9701 1.005 4,533 +0.01(+0.51%)
Aug 15, 2024 1.020 1.028 0.9950 0.9999 21,343 -0.02(-1.97%)
Aug 14, 2024 1.050 1.050 1.020 1.020 3,585 -0.03(-2.86%)
Aug 13, 2024 1.070 1.070 1.024 1.050 9,128 +0.02(+2.35%)
Aug 12, 2024 1.010 1.026 1.000 1.026 18,169 +0.04(+4.05%)
Aug 09, 2024 1.060 1.060 0.9583 0.9860 41,431 -0.06(-6.10%)
Aug 08, 2024 1.080 1.100 1.050 1.050 43,841 -0.04(-3.71%)
Aug 07, 2024 1.130 1.144 1.090 1.090 4,352 -0.02(-1.77%)
Aug 06, 2024 1.120 1.170 1.070 1.110 44,491 -0.00(-0.45%)
Aug 05, 2024 1.180 1.180 1.030 1.115 21,138 -0.11(-8.98%)
Aug 02, 2024 1.440 1.470 1.150 1.225 247,407 -0.20(-14.34%)
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.