Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
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%)
Jul 03, 2023 1.150 1.180 1.140 1.180 33,559 +0.04(+3.51%)
Jun 30, 2023 1.140 1.200 1.080 1.140 299,436 +0.04(+3.64%)
Jun 29, 2023 1.070 1.120 0.9951 1.100 87,189 +0.05(+4.76%)
Jun 28, 2023 1.250 1.250 1.010 1.050 72,758 -0.09(-7.89%)
Jun 27, 2023 1.160 1.180 1.120 1.140 17,205 +0.03(+2.70%)
Jun 26, 2023 1.120 1.200 1.100 1.110 134,609 -0.01(-0.89%)
Jun 23, 2023 1.190 1.190 1.080 1.120 167,764 -0.02(-1.75%)
Jun 22, 2023 1.100 1.220 1.050 1.140 133,564 +0.04(+3.64%)
Jun 21, 2023 1.130 1.180 1.030 1.100 83,809 -0.05(-4.35%)
Jun 20, 2023 1.300 1.300 1.120 1.150 36,571 -0.14(-10.85%)
Jun 16, 2023 1.320 1.390 1.280 1.290 90,688 -0.01(-0.77%)
Jun 15, 2023 1.430 1.435 1.300 1.300 133,712 -0.10(-7.14%)
Jun 14, 2023 1.390 1.467 1.320 1.400 126,807 -0.02(-1.41%)
Jun 13, 2023 1.340 1.440 1.292 1.420 48,491 +0.11(+8.40%)
Jun 12, 2023 1.360 1.370 1.300 1.310 20,026 -0.01(-0.76%)
Jun 09, 2023 1.400 1.407 1.250 1.320 64,252 -0.05(-3.65%)
Jun 08, 2023 1.420 1.420 1.330 1.370 54,819 -0.05(-3.52%)
Jun 07, 2023 1.450 1.480 1.380 1.420 35,005 -0.03(-2.07%)
Jun 06, 2023 1.570 1.570 1.400 1.450 67,104 -0.09(-5.84%)
Jun 05, 2023 1.460 1.640 1.450 1.540 76,377 +0.05(+3.36%)
Jun 02, 2023 1.520 1.534 1.430 1.490 112,411 +0.00(+0.10%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.