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 (%)
Oct 31, 2018 0.3600 0.3600 0.3200 0.3400 3,492,339 -0.02(-5.79%)
Oct 30, 2018 0.3740 0.3740 0.3299 0.3609 3,835,095 -0.01(-2.46%)
Oct 29, 2018 0.4100 0.4100 0.3700 0.3700 4,228,457 -0.03(-7.73%)
Oct 26, 2018 0.3900 0.4050 0.3600 0.4010 3,429,800 +0.02(+5.53%)
Oct 25, 2018 0.3600 0.3900 0.3600 0.3800 2,457,459 +0.01(+3.83%)
Oct 24, 2018 0.3800 0.3889 0.3600 0.3660 4,573,672 -0.03(-7.34%)
Oct 23, 2018 0.3497 0.4100 0.3420 0.3950 11,902,580 +0.05(+12.86%)
Oct 22, 2018 0.3500 0.3800 0.3200 0.3500 3,221,290 +0.01(+2.94%)
Oct 19, 2018 0.3300 0.3550 0.3300 0.3400 1,540,100 +0.00(+1.46%)
Oct 18, 2018 0.3600 0.3600 0.3300 0.3351 1,580,385 -0.02(-6.40%)
Oct 17, 2018 0.3700 0.3700 0.3250 0.3580 2,933,761 +0.01(+2.29%)
Oct 16, 2018 0.3200 0.3700 0.3200 0.3500 3,867,234 +0.03(+9.37%)
Oct 15, 2018 0.3300 0.3320 0.3100 0.3200 1,462,307 +0.00(+0.00%)
Oct 12, 2018 0.3400 0.3500 0.3200 0.3200 2,376,400 -0.02(-5.88%)
Oct 11, 2018 0.3400 0.3400 0.3300 0.3400 3,539,305 -0.02(-5.03%)
Oct 10, 2018 0.3500 0.3900 0.3270 0.3580 5,599,011 +0.03(+8.48%)
Oct 09, 2018 0.3400 0.3400 0.3150 0.3300 1,652,700 +0.00(+0.00%)
Oct 08, 2018 0.3600 0.3600 0.3200 0.3300 1,652,829 -0.01(-2.94%)
Oct 05, 2018 0.3500 0.3600 0.3400 0.3400 1,397,800 +0.00(+0.00%)
Oct 04, 2018 0.3500 0.3700 0.3400 0.3400 2,292,725 +0.00(+0.00%)
Oct 03, 2018 0.3600 0.3600 0.3200 0.3400 3,279,772 -0.01(-2.86%)
Oct 02, 2018 0.3800 0.3800 0.3400 0.3500 2,633,938 -0.02(-6.17%)
Oct 01, 2018 0.4095 0.4100 0.3700 0.3730 1,923,570 -0.02(-4.36%)
Sep 28, 2018 0.3800 0.4100 0.3800 0.3900 2,175,100 -0.01(-2.50%)
Sep 27, 2018 0.4100 0.4100 0.3900 0.4000 1,319,584 +0.00(+0.23%)
Sep 26, 2018 0.4078 0.4080 0.3852 0.3991 1,479,528 -0.00(-0.23%)
Sep 25, 2018 0.4000 0.4100 0.3852 0.4000 1,860,159 +0.00(+0.00%)
Sep 24, 2018 0.4100 0.4200 0.3900 0.4000 1,510,922 -0.01(-1.96%)
Sep 21, 2018 0.4200 0.4200 0.3950 0.4080 1,604,100 +0.00(+1.22%)
Sep 20, 2018 0.4065 0.4150 0.3930 0.4031 1,195,993 +0.00(+0.50%)
Sep 19, 2018 0.4255 0.4300 0.3900 0.4011 2,122,827 -0.02(-5.73%)
Sep 18, 2018 0.3900 0.4300 0.3871 0.4255 2,623,156 +0.04(+9.10%)
Sep 17, 2018 0.3900 0.3900 0.3700 0.3900 1,208,052 +0.02(+5.41%)
Sep 14, 2018 0.3700 0.3800 0.3600 0.3700 1,199,800 -0.01(-2.63%)
Sep 13, 2018 0.3800 0.3900 0.3700 0.3800 1,107,447 +0.01(+2.70%)
Sep 12, 2018 0.3900 0.3900 0.3700 0.3700 1,278,685 -0.02(-4.64%)
Sep 11, 2018 0.3979 0.3979 0.3700 0.3880 1,202,771 +0.01(+2.73%)
Sep 10, 2018 0.4000 0.4087 0.3670 0.3777 3,349,798 -0.05(-11.13%)
Sep 07, 2018 0.4360 0.4360 0.4180 0.4250 1,353,000 +0.00(+0.47%)
Sep 06, 2018 0.4300 0.4300 0.4150 0.4230 1,281,595 -0.01(-1.63%)
Sep 05, 2018 0.4400 0.4500 0.4100 0.4300 1,482,134 -0.02(-3.37%)
Sep 04, 2018 0.4410 0.4517 0.4200 0.4450 2,756,325 +0.01(+2.84%)
Aug 31, 2018 0.4327 0.4327 0.4327 0 +0.03(+8.17%)
Aug 30, 2018 0.4400 0.4400 0.3900 0.4000 5,225,243 -0.04(-9.09%)
Aug 29, 2018 0.5000 0.5100 0.4200 0.4400 8,232,634 -0.05(-10.02%)
Aug 28, 2018 0.5000 0.5280 0.4520 0.4890 6,351,137 +0.02(+5.05%)
Aug 27, 2018 0.4100 0.5750 0.3940 0.4655 17,100,748 +0.08(+19.36%)
Aug 24, 2018 0.3500 0.4000 0.3500 0.3900 4,945,800 +0.04(+12.72%)
Aug 23, 2018 0.3400 0.3600 0.3331 0.3460 1,561,471 +0.01(+1.76%)
Aug 22, 2018 0.3400 0.3400 0.3300 0.3400 707,355 +0.01(+2.32%)
Aug 21, 2018 0.3333 0.3400 0.3250 0.3323 764,742 +0.00(+0.24%)
Aug 20, 2018 0.3400 0.3400 0.3200 0.3315 1,099,562 -0.00(-1.34%)
Aug 17, 2018 0.3200 0.3450 0.3200 0.3360 1,240,100 +0.01(+3.38%)
Aug 16, 2018 0.3336 0.3360 0.3200 0.3250 1,539,179 -0.02(-4.41%)
Aug 15, 2018 0.3200 0.3500 0.3200 0.3400 1,815,216 -0.02(-5.56%)
Aug 14, 2018 0.3400 0.3800 0.3400 0.3600 2,370,986 +0.02(+6.04%)
Aug 13, 2018 0.3403 0.3450 0.3305 0.3395 1,225,399 -0.00(-0.15%)
Aug 10, 2018 0.3400 0.3500 0.3300 0.3400 1,258,500 +0.00(+1.25%)
Aug 09, 2018 0.3400 0.3405 0.3215 0.3358 1,085,103 -0.00(-1.24%)
Aug 08, 2018 0.3500 0.3500 0.3300 0.3400 2,462,053 -0.01(-2.86%)
Aug 07, 2018 0.3900 0.4000 0.3400 0.3500 6,327,541 +0.00(+0.00%)
Aug 06, 2018 0.3400 0.3800 0.3400 0.3500 4,140,759 +0.01(+2.94%)
Aug 03, 2018 0.3300 0.3500 0.3300 0.3400 2,063,300 +0.01(+4.23%)
Aug 02, 2018 0.3281 0.3300 0.3200 0.3262 1,373,472 +0.00(+1.30%)
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.