ReTo Eco-Solutions Inc. (RETO)
3.60
-0.06 (-1.64%)
At close: Apr 02, 2025, 3:59 PM
3.65
1.60%
Pre-market: Apr 03, 2025, 04:01 AM EDT
ReTo Eco-Solutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.50 | 3.79 | 3.50 | 3.50 | -0.16 | -4.37% | 19,021 |
| Apr 1, 2025 | 3.37 | 4.06 | 3.35 | 3.66 | 0.24 | 7.02% | 48,310 |
| Mar 31, 2025 | 3.56 | 3.80 | 3.40 | 3.42 | -0.25 | -6.81% | 20,600 |
| Mar 28, 2025 | 3.38 | 3.90 | 3.38 | 3.67 | 0.19 | 5.46% | 34,665 |
| Mar 27, 2025 | 3.31 | 4.00 | 3.28 | 3.48 | 0.07 | 2.05% | 19,036 |
| Mar 26, 2025 | 3.60 | 3.85 | 3.18 | 3.41 | -0.21 | -5.80% | 77,166 |
| Mar 25, 2025 | 4.52 | 4.52 | 3.50 | 3.62 | -1.18 | -24.58% | 106,400 |
| Mar 24, 2025 | 4.97 | 5.10 | 4.40 | 4.80 | -0.27 | -5.33% | 49,900 |
| Mar 21, 2025 | 4.90 | 5.19 | 4.85 | 5.07 | 0.07 | 1.40% | 33,524 |
| Mar 20, 2025 | 4.85 | 5.15 | 4.85 | 5.00 | 0.07 | 1.42% | 36,128 |
| Mar 19, 2025 | 4.89 | 5.13 | 4.80 | 4.93 | 0.09 | 1.86% | 27,528 |
| Mar 18, 2025 | 4.76 | 5.47 | 4.76 | 4.84 | 0.11 | 2.33% | 47,300 |
| Mar 17, 2025 | 4.23 | 5.40 | 4.00 | 4.73 | 0.41 | 9.49% | 63,644 |
| Mar 14, 2025 | 3.85 | 4.60 | 3.73 | 4.32 | 0.18 | 4.35% | 99,600 |
| Mar 13, 2025 | 4.39 | 4.52 | 3.80 | 4.14 | 0.00 | 0.00% | 93,154 |
| Mar 12, 2025 | 4.03 | 4.49 | 3.90 | 4.14 | 0.09 | 2.22% | 96,380 |
| Mar 11, 2025 | 3.27 | 4.26 | 3.16 | 4.05 | 0.16 | 4.11% | 132,400 |
| Mar 10, 2025 | 4.88 | 5.25 | 2.86 | 3.89 | -1.52 | -28.10% | 410,800 |
| Mar 7, 2025 | 6.78 | 7.10 | 5.21 | 5.41 | -2.09 | -27.87% | 108,272 |
| Mar 6, 2025 | 7.20 | 7.53 | 6.50 | 7.50 | -0.04 | -0.53% | 1,098,300 |
| Mar 5, 2025 | 7.15 | 8.50 | 6.85 | 7.54 | -1.31 | -14.80% | 1,879,100 |
| Mar 4, 2025 | 9.88 | 10.70 | 7.50 | 8.85 | 1.20 | 15.69% | 5,083,000 |
| Mar 3, 2025 | 7.00 | 10.00 | 6.40 | 7.65 | 0.40 | 5.52% | 6,347,900 |
| Feb 28, 2025 | 6.57 | 7.90 | 5.20 | 7.25 | 0.55 | 8.21% | 2,105,400 |
| Feb 27, 2025 | 6.78 | 7.70 | 6.50 | 6.70 | -0.65 | -8.84% | 653,600 |
| Feb 26, 2025 | 9.20 | 9.38 | 7.17 | 7.35 | -3.45 | -31.94% | 2,865,300 |
| Feb 25, 2025 | 4.60 | 12.30 | 4.53 | 10.80 | 4.90 | 83.05% | 78,716,000 |
| Feb 24, 2025 | 10.80 | 12.30 | 5.41 | 5.90 | 1.84 | 45.32% | 73,612,500 |
| Feb 21, 2025 | 3.85 | 4.10 | 3.81 | 4.06 | -0.04 | -0.98% | 28,507,500 |
| Feb 20, 2025 | 3.80 | 7.50 | 3.25 | 4.10 | 0.15 | 3.80% | 26,731,400 |
| Feb 19, 2025 | 4.00 | 4.10 | 3.64 | 3.95 | -0.05 | -1.25% | 170,600 |
| Feb 18, 2025 | 4.07 | 4.17 | 3.80 | 4.00 | 0.10 | 2.56% | 143,400 |
| Feb 14, 2025 | 4.00 | 4.07 | 3.90 | 3.90 | -0.14 | -3.47% | 38,300 |
| Feb 13, 2025 | 4.00 | 4.09 | 3.82 | 4.04 | 0.04 | 1.00% | 60,800 |
| Feb 12, 2025 | 3.80 | 4.74 | 3.78 | 4.00 | 0.02 | 0.50% | 522,000 |
| Feb 11, 2025 | 3.90 | 3.99 | 3.53 | 3.98 | 0.08 | 2.05% | 115,100 |
| Feb 10, 2025 | 4.10 | 4.10 | 3.85 | 3.90 | -0.13 | -3.23% | 86,700 |
| Feb 7, 2025 | 4.99 | 4.99 | 3.60 | 4.03 | -1.52 | -27.39% | 656,700 |
| Feb 6, 2025 | 6.10 | 6.10 | 4.10 | 5.55 | -2.45 | -30.63% | 738,100 |
| Feb 5, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | -0.25 | -3.03% | 37,400 |
| Feb 4, 2025 | 8.20 | 8.39 | 8.00 | 8.25 | 0.05 | 0.61% | 44,900 |
| Feb 3, 2025 | 8.20 | 8.35 | 8.00 | 8.20 | -0.02 | -0.24% | 17,600 |
| Jan 31, 2025 | 8.20 | 8.73 | 8.10 | 8.22 | 0.02 | 0.24% | 10,300 |
| Jan 30, 2025 | 9.14 | 9.14 | 8.20 | 8.20 | -0.60 | -6.82% | 26,200 |
| Jan 29, 2025 | 8.20 | 9.17 | 8.10 | 8.80 | 0.55 | 6.67% | 57,900 |
| Jan 28, 2025 | 8.20 | 8.60 | 8.10 | 8.25 | -0.05 | -0.60% | 34,700 |
| Jan 27, 2025 | 8.50 | 9.37 | 7.91 | 8.30 | -0.30 | -3.49% | 152,100 |
| Jan 24, 2025 | 8.50 | 8.60 | 8.10 | 8.60 | -0.20 | -2.27% | 1,507,500 |
| Jan 23, 2025 | 8.70 | 9.09 | 8.60 | 8.80 | 0.19 | 2.21% | 11,700 |
| Jan 22, 2025 | 8.80 | 9.40 | 8.56 | 8.61 | -0.19 | -2.16% | 33,900 |