Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reto Eco-Solutions Inc (NQ: RETO )

1.660 -0.050 (-2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Sep 29, 2023 0.5400 0.5700 0.5400 0.5573 33,372 +0.01(+2.37%)
Sep 28, 2023 0.5350 0.5700 0.5300 0.5444 245,669 +0.01(+2.50%)
Sep 27, 2023 0.5600 0.5600 0.5300 0.5311 122,739 -0.02(-3.37%)
Sep 26, 2023 0.6000 0.6000 0.5300 0.5496 355,981 -0.05(-8.38%)
Sep 25, 2023 0.5800 0.5999 0.5791 0.5999 175,500 +0.03(+5.43%)
Sep 22, 2023 0.5900 0.6160 0.5500 0.5690 343,921 -0.02(-2.74%)
Sep 21, 2023 0.5800 0.6200 0.5701 0.5850 128,374 +0.01(+0.88%)
Sep 20, 2023 0.5400 0.6000 0.5400 0.5799 183,265 +0.03(+5.46%)
Sep 19, 2023 0.5600 0.5750 0.5300 0.5499 113,712 -0.01(-1.80%)
Sep 18, 2023 0.5700 0.5700 0.5400 0.5600 118,953 -0.02(-3.45%)
Sep 15, 2023 0.5910 0.5910 0.5410 0.5800 163,128 +0.01(+1.72%)
Sep 14, 2023 0.5900 0.5900 0.5600 0.5702 240,626 +0.00(+0.72%)
Sep 13, 2023 0.6300 0.6300 0.5600 0.5661 358,893 -0.05(-7.76%)
Sep 12, 2023 0.5587 0.6400 0.5587 0.6137 748,337 +0.03(+5.77%)
Sep 11, 2023 0.6197 0.6230 0.5358 0.5802 1,039,519 -0.04(-6.42%)
Sep 08, 2023 0.9319 0.9389 0.4990 0.6200 3,227,101 -0.32(-34.32%)
Sep 07, 2023 0.9700 0.9873 0.9152 0.9440 252,231 -0.03(-2.74%)
Sep 06, 2023 0.9500 1.000 0.8526 0.9706 897,526 +0.05(+5.39%)
Sep 05, 2023 0.9000 0.9800 0.9000 0.9210 647,420 -0.09(-8.81%)
Sep 01, 2023 1.000 1.090 0.9515 1.010 661,665 +0.02(+2.02%)
Aug 31, 2023 0.9396 1.040 0.9001 0.9900 1,912,232 -0.07(-6.60%)
Aug 30, 2023 0.8300 1.200 0.8119 1.060 8,566,568 +0.27(+34.18%)
Aug 29, 2023 0.9100 0.9142 0.7621 0.7900 3,560,871 -0.15(-15.51%)
Aug 28, 2023 1.000 1.020 0.9300 0.9350 2,858,672 -0.16(-14.22%)
Aug 25, 2023 1.140 1.350 0.9200 1.090 10,381,932 -0.05(-4.39%)
Aug 24, 2023 6.600 6.730 0.9500 1.140 21,309,932 -5.54(-82.93%)
Aug 23, 2023 6.730 7.360 6.490 6.680 4,346,894 -0.02(-0.30%)
Aug 22, 2023 5.940 6.940 5.920 6.700 400,412 +0.59(+9.66%)
Aug 21, 2023 6.100 6.600 5.700 6.110 1,613,134 +0.01(+0.16%)
Aug 18, 2023 4.790 6.370 4.790 6.100 1,175,228 +1.32(+27.62%)
Aug 17, 2023 4.990 5.435 4.600 4.780 1,011,321 -0.31(-6.09%)
Aug 16, 2023 3.980 5.270 3.980 5.090 1,456,865 +1.20(+30.85%)
Aug 15, 2023 4.010 6.030 2.970 3.890 4,292,441 -0.12(-2.99%)
Aug 14, 2023 3.400 4.100 3.300 4.010 1,512,599 +0.53(+15.23%)
Aug 11, 2023 2.990 3.490 2.950 3.480 1,827,257 +0.44(+14.47%)
Aug 10, 2023 3.050 3.170 2.910 3.040 2,883,490 -0.05(-1.62%)
Aug 09, 2023 2.960 3.150 2.900 3.090 7,782,393 +0.04(+1.31%)
Aug 08, 2023 2.900 3.050 2.790 3.050 3,397,717 +0.10(+3.39%)
Aug 07, 2023 2.750 2.990 2.700 2.950 1,405,602 +0.16(+5.73%)
Aug 04, 2023 3.000 3.080 1.690 2.790 4,227,944 -0.30(-9.71%)
Aug 03, 2023 2.750 3.620 2.665 3.090 13,907,957 +0.34(+12.36%)
Aug 02, 2023 2.500 2.790 2.420 2.750 1,955,254 +0.31(+12.70%)
Aug 01, 2023 2.380 2.490 2.360 2.440 433,968 +0.10(+4.27%)
Jul 31, 2023 2.250 2.400 2.120 2.340 1,792,049 +0.08(+3.54%)
Jul 28, 2023 2.110 2.330 2.110 2.260 1,204,097 +0.15(+7.11%)
Jul 27, 2023 2.140 2.150 1.400 2.110 4,275,100 +0.01(+0.48%)
Jul 26, 2023 1.980 2.120 1.960 2.100 3,226,253 +0.15(+7.69%)
Jul 25, 2023 1.900 2.000 1.780 1.950 3,484,641 +0.09(+4.84%)
Jul 24, 2023 1.750 1.900 1.750 1.860 784,078 +0.12(+6.90%)
Jul 21, 2023 1.760 1.820 1.540 1.740 1,531,800 +0.02(+1.16%)
Jul 20, 2023 1.760 1.790 1.700 1.720 743,635 -0.03(-1.71%)
Jul 19, 2023 1.800 1.800 1.700 1.750 679,150 +0.02(+1.16%)
Jul 18, 2023 1.780 1.790 1.650 1.730 902,622 +0.03(+1.76%)
Jul 17, 2023 1.600 1.720 1.470 1.700 3,594,761 +0.18(+11.84%)
Jul 14, 2023 1.630 1.720 1.350 1.520 910,408 -0.04(-2.56%)
Jul 13, 2023 1.540 1.790 1.460 1.560 773,265 +0.10(+6.85%)
Jul 12, 2023 1.350 1.500 1.060 1.460 3,688,318 +0.32(+27.92%)
Jul 11, 2023 1.130 1.260 1.120 1.141 35,184 +0.01(+0.89%)
Jul 10, 2023 1.190 1.200 1.130 1.131 64,887 -0.02(-1.63%)
Jul 07, 2023 1.190 1.200 1.140 1.150 47,065 +0.01(+0.88%)
Jul 06, 2023 1.200 1.245 1.140 1.140 50,405 -0.06(-5.00%)
Jul 05, 2023 1.270 1.270 1.180 1.200 32,646 +0.02(+1.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.