Quantcast

ReTo Eco-Solutions, Inc. Common Shares Historical Stock Prices

RETO 
$1.9899
*  
0.2399
13.71%
Get RETO Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading RETO now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.93 1.99 1.77 1.9899 17,976
04/22/2019 1.8392 1.99 1.77 1.9899 17,976
04/18/2019 1.78 1.8176 1.73 1.75 8,456
04/17/2019 1.7 1.78 1.7 1.7493 6,592
04/16/2019 1.65 1.79 1.57 1.73 3,428
04/15/2019 1.762 1.77 1.66 1.75 13,460
04/12/2019 1.67 1.76 1.67 1.68 8,814
04/11/2019 1.72 1.73 1.72 1.72 458
04/10/2019 1.71 1.72 1.69 1.69 3,226
04/09/2019 1.66 1.76 1.65 1.7 6,893
04/08/2019 1.77 1.77 1.7173 1.72 6,504
04/05/2019 1.76 1.76 1.76 1.76 118
04/04/2019 1.88 1.96 1.7 1.77 28,462
04/03/2019 1.75 2.04 1.6962 1.78 67,164
04/02/2019 1.7569 1.84 1.7569 1.82 10,080
04/01/2019 1.77 1.78 1.705 1.78 1,440
03/29/2019 1.69 1.7 1.69 1.69 1,947
03/28/2019 1.69 1.69 1.69 1.69 1,188
03/27/2019 1.7525 1.7593 1.68 1.68 1,951
03/26/2019 1.78 1.78 1.6 1.6 1,545
03/25/2019 1.6254 1.6589 1.6101 1.6537 5,287
03/22/2019 1.65 1.71 1.61 1.63 3,223
03/21/2019 1.61 1.73 1.57 1.73 12,669
03/20/2019 1.68 1.68 1.56 1.67 5,474
03/19/2019 1.57 1.68 1.57 1.61 2,242
03/18/2019 1.678 1.7 1.58 1.68 8,861
03/15/2019 1.8219 1.8219 1.61 1.64 55,653
03/14/2019 1.84 1.84 1.55 1.61 4,807
03/13/2019 1.85 1.85 1.8473 1.85 928
03/12/2019 1.75 1.85 1.75 1.85 1,256
03/11/2019 1.77 1.78 1.77 1.78 814
03/08/2019 1.86 1.87 1.77 1.77 1,541
03/07/2019 1.85 1.85 1.85 1.85 00
03/06/2019 1.91 1.91 1.81 1.85 4,180
03/05/2019 1.87 1.9 1.7501 1.9 6,581
03/04/2019 1.7999 1.9 1.75 1.9 10,150
03/01/2019 1.89 1.89 1.52 1.8499 2,492
02/28/2019 1.6 1.8603 1.6 1.84 2,173
02/27/2019 1.79 1.88 1.76 1.76 3,314
02/26/2019 1.94 2.1721 1.93 1.98 4,138
02/25/2019 1.93 2 1.91 1.99 4,452
02/22/2019 1.92 2.1199 1.92 1.96 9,338
02/21/2019 1.85 1.94 1.84 1.9 1,560
02/20/2019 1.84 1.84 1.84 1.84 00
02/19/2019 1.81 1.884 1.81 1.84 2,390
02/15/2019 1.9 1.9 1.9 1.9 210
02/14/2019 1.76 1.84 1.76 1.84 2,324
02/13/2019 1.83 1.83 1.83 1.83 1,999
02/12/2019 1.73 1.73 1.69 1.73 2,548
02/11/2019 1.75 1.75 1.61 1.6181 10,706
02/08/2019 1.759 1.93 1.72 1.77 3,085
02/07/2019 1.76 1.88 1.75 1.81 4,279
02/06/2019 1.747 1.87 1.747 1.79 3,719
02/05/2019 1.94 1.94 1.77 1.86 9,189
02/04/2019 1.8 1.92 1.7702 1.87 6,735
02/01/2019 1.92 1.92 1.74 1.82 2,390
01/31/2019 1.86 1.91 1.72 1.77 4,879
01/30/2019 1.9 1.9 1.74 1.83 3,881
01/29/2019 1.89 1.935 1.71 1.9 14,190
01/28/2019 2.08 2.16 1.9089 1.97 7,132
01/25/2019 2.08 2.51 2.08 2.11 35,291
01/24/2019 2.55 2.55 2.08 2.125 68,612
01/23/2019 2.05 2.55 1.9101 2.43 155,355
01/22/2019 1.87 2.2 1.85 2.015 37,298
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio