Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Goods Solar Inc (NQ: RGSE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.5150 0.5200 0.5100 0.5115 1,476,692 -0.00(-0.39%)
Jan 30, 2019 0.5250 0.5250 0.5080 0.5135 1,761,730 +0.00(+0.69%)
Jan 29, 2019 0.5200 0.5200 0.5100 0.5100 1,342,651 -0.00(-0.22%)
Jan 28, 2019 0.5350 0.5350 0.5100 0.5111 1,441,827 -0.02(-3.57%)
Jan 25, 2019 0.5200 0.5400 0.5100 0.5300 3,256,600 +0.02(+3.92%)
Jan 24, 2019 0.5100 0.5200 0.5000 0.5100 1,166,909 -0.00(-0.37%)
Jan 23, 2019 0.5110 0.5175 0.5050 0.5119 1,220,178 +0.00(+0.77%)
Jan 22, 2019 0.5232 0.5300 0.5080 0.5080 1,829,353 -0.02(-3.24%)
Jan 18, 2019 0.5400 0.5400 0.5200 0.5250 1,868,200 -0.00(-0.19%)
Jan 17, 2019 0.5400 0.5500 0.5221 0.5260 2,073,630 -0.01(-2.59%)
Jan 16, 2019 0.5500 0.5700 0.5300 0.5400 6,444,529 +0.02(+4.45%)
Jan 15, 2019 0.5200 0.5200 0.5080 0.5170 1,429,255 -0.00(-0.19%)
Jan 14, 2019 0.5200 0.5289 0.5140 0.5180 1,440,265 -0.01(-2.26%)
Jan 11, 2019 0.5500 0.5500 0.5200 0.5300 2,835,700 -0.01(-1.85%)
Jan 10, 2019 0.5100 0.5600 0.5100 0.5400 3,000,640 +0.02(+4.63%)
Jan 09, 2019 0.5200 0.5284 0.5050 0.5161 1,560,773 -0.00(-0.71%)
Jan 08, 2019 0.5400 0.5450 0.5090 0.5198 2,424,536 -0.01(-1.92%)
Jan 07, 2019 0.5500 0.5600 0.5300 0.5300 3,787,059 +0.00(+0.00%)
Jan 04, 2019 0.4900 0.5800 0.4800 0.5300 5,454,700 +0.03(+4.97%)
Jan 03, 2019 0.5135 0.5200 0.5001 0.5049 2,350,327 -0.01(-2.87%)
Jan 02, 2019 0.5350 0.5420 0.5110 0.5198 2,472,892 -0.00(-0.04%)
Dec 31, 2018 0.5500 0.5500 0.5100 0.5200 2,844,200 -0.02(-3.70%)
Dec 28, 2018 0.5300 0.5500 0.4900 0.5400 3,312,500 +0.02(+3.85%)
Dec 27, 2018 0.5500 0.5900 0.5000 0.5200 11,947,903 +0.07(+15.56%)
Dec 26, 2018 0.4500 0.4697 0.4250 0.4500 2,548,492 +0.01(+2.27%)
Dec 24, 2018 0.4300 0.4500 0.3900 0.4400 3,259,900 +0.03(+6.02%)
Dec 21, 2018 0.5000 0.5000 0.4100 0.4150 7,296,500 -0.09(-17.00%)
Dec 20, 2018 0.5500 0.5500 0.4700 0.5000 6,539,260 -0.05(-9.67%)
Dec 19, 2018 0.5763 0.5787 0.5490 0.5535 2,954,247 -0.01(-2.05%)
Dec 18, 2018 0.5740 0.5928 0.5620 0.5651 3,002,333 -0.01(-1.82%)
Dec 17, 2018 0.5800 0.6275 0.5650 0.5756 6,268,101 -0.00(-0.76%)
Dec 14, 2018 0.5700 0.6000 0.5300 0.5800 6,148,800 +0.00(+0.00%)
Dec 13, 2018 0.5900 0.6100 0.5600 0.5800 4,272,936 -0.02(-3.65%)
Dec 12, 2018 0.5391 0.6300 0.5391 0.6020 10,870,594 +0.05(+8.25%)
Dec 11, 2018 0.5750 0.5946 0.5400 0.5561 3,477,274 -0.01(-2.44%)
Dec 10, 2018 0.6000 0.6000 0.5500 0.5700 3,807,304 +0.00(+0.00%)
Dec 07, 2018 0.6300 0.6300 0.5600 0.5700 9,289,200 -0.06(-8.87%)
Dec 06, 2018 0.5500 0.6400 0.5425 0.6255 12,936,885 +0.09(+15.83%)
Dec 04, 2018 0.5500 0.5500 0.4900 0.5400 11,525,600 -0.02(-3.57%)
Dec 03, 2018 0.6800 0.6800 0.5500 0.5600 9,769,166 -0.09(-13.85%)
Nov 30, 2018 0.6600 0.6800 0.6400 0.6500 4,095,100 -0.00(-0.05%)
Nov 29, 2018 0.6800 0.7000 0.6450 0.6503 6,013,056 -0.03(-4.37%)
Nov 28, 2018 0.6800 0.7300 0.6100 0.6800 15,305,637 -0.04(-5.79%)
Nov 27, 2018 0.8450 0.8840 0.6800 0.7218 26,100,216 -0.05(-6.26%)
Nov 26, 2018 0.6600 0.8300 0.6600 0.7700 26,638,392 +0.14(+22.42%)
Nov 23, 2018 0.5800 0.6420 0.5550 0.6290 9,161,100 +0.08(+14.36%)
Nov 21, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 20, 2018 0.5500 0.5600 0.5200 0.5500 6,548,756 -0.01(-0.90%)
Nov 19, 2018 0.5500 0.5950 0.5060 0.5550 12,985,547 +0.01(+2.02%)
Nov 16, 2018 0.4850 0.5660 0.4820 0.5440 16,022,800 +0.05(+11.02%)
Nov 15, 2018 0.4700 0.5100 0.4400 0.4900 8,237,434 +0.02(+5.38%)
Nov 14, 2018 0.5000 0.5089 0.4300 0.4650 8,399,339 -0.03(-6.55%)
Nov 13, 2018 0.4200 0.5100 0.4055 0.4976 14,519,172 +0.08(+20.14%)
Nov 12, 2018 0.4350 0.4380 0.3828 0.4142 6,673,415 -0.01(-2.54%)
Nov 09, 2018 0.3700 0.4300 0.3570 0.4250 13,818,600 +0.06(+15.14%)
Nov 08, 2018 0.3650 0.3750 0.3408 0.3691 3,446,621 -0.00(-0.24%)
Nov 07, 2018 0.3900 0.4000 0.3500 0.3700 5,746,180 -0.01(-2.63%)
Nov 06, 2018 0.3900 0.4300 0.3800 0.3800 10,465,556 -0.01(-2.79%)
Nov 05, 2018 0.4478 0.4575 0.3800 0.3909 13,160,259 -0.04(-9.09%)
Nov 02, 2018 0.3680 0.4990 0.3550 0.4300 43,789,600 +0.08(+23.39%)
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.