RETO(RETO)
RETO
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/6/2026 | $1.69 | $1.75 | $1.55 | $1.66 | 1.86M |
| 10/5/2026 | $2.05 | $2.40 | $1.68 | $1.95 | 18.78M |
| 10/2/2026 | $1.94 | $2.00 | $1.46 | $1.55 | 6.22M |
| 10/1/2026 | $1.94 | $1.95 | $1.80 | $1.87 | 1.87M |
| 9/30/2026 | $2.21 | $2.74 | $2.10 | $2.30 | 20.73M |
| 9/29/2026 | $2.60 | $2.67 | $1.70 | $1.82 | 3.72M |
| 9/28/2026 | $3.09 | $3.09 | $2.80 | $2.84 | 1.41M |
| 9/25/2026 | $3.25 | $3.31 | $3.04 | $3.05 | 1.83M |
| 9/24/2026 | $3.37 | $4.43 | $3.12 | $3.32 | 8.21M |
| 9/23/2026 | $3.39 | $3.40 | $3.00 | $3.17 | 1.92M |
| 9/22/2026 | $3.60 | $3.60 | $3.40 | $3.52 | 1.66M |
| 9/21/2026 | $3.45 | $4.16 | $3.37 | $3.78 | 4.02M |
| 9/18/2026 | $4.04 | $4.06 | $3.00 | $3.72 | 7.95M |
| 9/17/2026 | $12.00 | $12.25 | $3.80 | $4.18 | 16.83M |
| 9/16/2026 | $90.40 | $417.00 | $31.60 | $36.80 | 7.48M |
| 9/15/2026 | $7.00 | $89.20 | $7.00 | $56.00 | 11.64M |
| 9/14/2026 | $7.73 | $7.86 | $7.11 | $7.21 | 12,498 |
| 9/11/2026 | $8.40 | $9.40 | $7.28 | $7.76 | 17,042 |
| 9/10/2026 | $8.46 | $9.60 | $8.10 | $8.23 | 16,712 |
| 9/9/2026 | $11.00 | $11.00 | $7.60 | $8.44 | 49,555 |
| 9/8/2026 | $21.20 | $21.80 | $9.20 | $10.73 | 91,075 |
| 9/4/2026 | $21.20 | $21.80 | $20.60 | $21.20 | 1,811 |
| 9/3/2026 | $25.00 | $25.00 | $19.88 | $21.20 | 16,674 |
| 9/2/2026 | $24.80 | $26.20 | $24.00 | $24.80 | 1,904 |
| 9/1/2026 | $27.20 | $28.20 | $22.60 | $25.20 | 7,660 |
| 8/31/2026 | $26.00 | $31.00 | $26.00 | $26.80 | 9,585 |
| 8/28/2026 | $28.60 | $29.00 | $25.40 | $25.80 | 5,153 |
| 8/27/2026 | $28.40 | $29.40 | $27.00 | $28.00 | 3,691 |
| 8/26/2026 | $32.00 | $33.00 | $27.00 | $28.40 | 10,102 |
| 8/25/2026 | $33.80 | $34.20 | $31.00 | $32.40 | 2,780 |
| 8/24/2026 | $31.40 | $39.00 | $29.60 | $33.00 | 38,656 |
| 8/21/2026 | $32.80 | $36.80 | $29.80 | $31.60 | 10,049 |
| 8/20/2026 | $31.40 | $35.40 | $31.40 | $32.40 | 9,157 |
| 8/19/2026 | $38.00 | $39.20 | $28.80 | $30.20 | 16,885 |
| 8/18/2026 | $34.00 | $39.20 | $33.00 | $37.60 | 46,165 |
| 8/17/2026 | $24.80 | $43.20 | $23.60 | $33.40 | 610,327 |
| 8/14/2026 | $24.60 | $26.60 | $23.40 | $25.60 | 7,556 |
| 8/13/2026 | $22.00 | $29.00 | $19.70 | $24.00 | 47,135 |
| 8/12/2026 | $22.60 | $24.00 | $21.20 | $22.20 | 18,272 |
| 8/11/2026 | $48.80 | $55.60 | $17.60 | $24.00 | 244,672 |
| 8/10/2026 | $61.80 | $69.20 | $48.60 | $52.00 | 56,820 |
| 8/7/2026 | $59.20 | $59.20 | $57.60 | $59.20 | 261 |
| 8/6/2026 | $57.00 | $57.00 | $57.00 | $57.00 | 22 |
| 8/5/2026 | $58.00 | $58.00 | $58.00 | $58.00 | - |
| 8/4/2026 | $58.00 | $58.00 | $58.00 | $58.00 | - |
| 8/3/2026 | $54.80 | $58.00 | $54.00 | $58.00 | 246 |
| 7/31/2026 | $55.00 | $57.20 | $53.20 | $55.60 | 310 |
| 7/30/2026 | $55.00 | $55.00 | $55.00 | $55.00 | 36 |
| 7/29/2026 | $51.60 | $51.60 | $51.60 | $51.60 | 2 |
| 7/28/2026 | $51.60 | $51.60 | $51.60 | $51.60 | 75 |
| 7/27/2026 | $52.60 | $57.20 | $51.60 | $51.60 | 315 |
| 7/24/2026 | $54.20 | $54.80 | $50.00 | $54.80 | 210 |
| 7/23/2026 | $56.00 | $56.00 | $56.00 | $56.00 | 50 |
| 7/22/2026 | $55.60 | $59.40 | $55.60 | $56.20 | 428 |
| 7/21/2026 | $54.20 | $59.00 | $54.20 | $57.20 | 121 |
| 7/20/2026 | $59.00 | $59.40 | $52.60 | $59.40 | 170 |
| 7/17/2026 | $66.20 | $66.20 | $59.20 | $59.20 | 660 |
| 7/16/2026 | $64.40 | $65.80 | $62.40 | $62.40 | 67 |
| 7/15/2026 | $62.20 | $65.80 | $62.20 | $65.80 | 275 |
| 7/14/2026 | $62.00 | $64.60 | $60.60 | $64.00 | 745 |
| 7/13/2026 | $57.00 | $68.00 | $56.00 | $61.00 | 1,485 |
| 7/10/2026 | $52.80 | $65.60 | $52.80 | $56.20 | 1,100 |
| 7/9/2026 | $51.80 | $55.40 | $51.80 | $55.40 | 55 |
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
