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 (%)
Nov 30, 2017 1.600 1.657 1.530 1.580 214,315 -0.01(-0.62%)
Nov 29, 2017 1.670 1.670 1.570 1.590 251,414 -0.07(-4.23%)
Nov 28, 2017 1.720 1.720 1.620 1.660 125,652 -0.04(-2.32%)
Nov 27, 2017 1.650 1.720 1.640 1.700 234,631 +0.05(+3.00%)
Nov 24, 2017 1.670 1.680 1.640 1.650 166,663 -0.04(-2.37%)
Nov 22, 2017 1.700 1.745 1.671 1.690 127,731 -0.03(-1.74%)
Nov 21, 2017 1.760 1.761 1.650 1.720 394,229 -0.06(-3.37%)
Nov 20, 2017 1.810 1.920 1.760 1.780 625,016 -0.05(-2.73%)
Nov 17, 2017 1.720 1.950 1.710 1.830 1,152,090 +0.09(+5.17%)
Nov 16, 2017 1.650 1.800 1.590 1.740 992,446 +0.09(+5.45%)
Nov 15, 2017 1.600 1.700 1.560 1.650 542,527 +0.05(+3.12%)
Nov 14, 2017 1.680 1.720 1.570 1.600 298,536 -0.05(-3.03%)
Nov 13, 2017 1.690 1.730 1.631 1.650 386,754 -0.07(-4.07%)
Nov 10, 2017 1.820 1.900 1.680 1.720 1,316,343 +0.08(+4.88%)
Nov 09, 2017 1.570 1.660 1.560 1.640 396,816 +0.06(+3.80%)
Nov 08, 2017 1.630 1.679 1.550 1.580 388,494 -0.06(-3.66%)
Nov 07, 2017 1.740 1.740 1.550 1.640 831,090 -0.11(-6.29%)
Nov 06, 2017 1.790 1.800 1.650 1.750 805,712 -0.07(-3.85%)
Nov 03, 2017 1.930 1.940 1.770 1.820 810,460 -0.13(-6.67%)
Nov 02, 2017 2.060 2.060 1.910 1.950 519,750 -0.03(-1.52%)
Nov 01, 2017 2.140 2.142 1.900 1.980 1,309,225 -0.22(-10.00%)
Oct 31, 2017 2.300 2.310 2.180 2.200 621,274 -0.07(-3.08%)
Oct 30, 2017 2.130 2.650 2.060 2.270 5,764,409 +0.14(+6.57%)
Oct 27, 2017 2.190 2.220 2.130 2.130 645,137 +0.00(+0.00%)
Oct 26, 2017 2.160 2.300 2.070 2.130 1,084,829 +0.10(+4.93%)
Oct 25, 2017 2.120 2.143 2.000 2.030 670,737 -0.11(-5.14%)
Oct 24, 2017 2.320 2.340 2.130 2.140 828,583 -0.07(-3.17%)
Oct 23, 2017 2.210 2.400 2.190 2.210 890,889 -0.02(-0.90%)
Oct 20, 2017 2.330 2.350 2.200 2.230 1,012,447 -0.12(-5.11%)
Oct 19, 2017 2.600 2.700 2.230 2.350 10,018,893 +0.28(+13.53%)
Oct 18, 2017 2.200 2.200 2.050 2.070 435,777 -0.03(-1.43%)
Oct 17, 2017 2.300 2.300 2.100 2.100 891,742 -0.15(-6.67%)
Oct 16, 2017 2.200 2.370 2.111 2.250 2,713,622 +0.14(+6.64%)
Oct 13, 2017 1.950 2.230 1.910 2.110 2,822,172 +0.12(+6.03%)
Oct 12, 2017 2.080 2.180 1.960 1.990 2,140,725 -0.11(-5.24%)
Oct 11, 2017 2.560 2.800 2.050 2.100 16,679,113 +0.40(+23.53%)
Oct 10, 2017 1.850 2.030 1.640 1.700 3,018,403 -0.11(-6.08%)
Oct 09, 2017 1.660 1.850 1.600 1.810 3,716,748 +0.22(+13.84%)
Oct 06, 2017 1.840 1.850 1.500 1.590 2,839,707 -0.21(-11.67%)
Oct 05, 2017 2.630 2.900 1.790 1.800 11,720,484 -0.57(-24.05%)
Oct 04, 2017 2.350 3.250 1.780 2.370 53,257,028 +1.55(+189.02%)
Oct 03, 2017 0.8300 0.8400 0.8200 0.8200 141,117 -0.02(-2.53%)
Oct 02, 2017 0.8610 0.8610 0.8400 0.8413 52,518 -0.03(-3.30%)
Sep 29, 2017 0.8900 0.8900 0.8600 0.8700 38,712 +0.01(+1.00%)
Sep 28, 2017 0.8600 0.8800 0.8400 0.8614 17,041 -0.01(-1.62%)
Sep 27, 2017 0.8700 0.8800 0.8600 0.8756 24,451 +0.03(+3.01%)
Sep 26, 2017 0.8800 0.8886 0.8400 0.8500 63,674 +0.01(+1.19%)
Sep 25, 2017 0.8800 0.8800 0.8400 0.8400 25,970 -0.02(-2.33%)
Sep 22, 2017 0.8300 0.8800 0.8300 0.8600 100,103 +0.03(+3.61%)
Sep 21, 2017 0.8400 0.8497 0.8200 0.8300 26,130 -0.01(-1.16%)
Sep 20, 2017 0.8252 0.8398 0.7955 0.8397 56,231 +0.01(+1.77%)
Sep 19, 2017 0.8600 0.8600 0.8110 0.8251 26,218 -0.00(-0.59%)
Sep 18, 2017 0.8410 0.8700 0.8100 0.8300 59,436 -0.01(-1.19%)
Sep 15, 2017 0.8890 0.8890 0.8300 0.8400 136,718 -0.05(-5.51%)
Sep 14, 2017 0.8100 0.9000 0.7801 0.8890 182,510 +0.08(+9.75%)
Sep 13, 2017 0.8000 0.8197 0.7800 0.8100 60,933 +0.00(+0.01%)
Sep 12, 2017 0.7820 0.8200 0.7700 0.8099 43,072 +0.01(+1.24%)
Sep 11, 2017 0.8100 0.8300 0.7500 0.8000 50,216 -0.02(-2.43%)
Sep 08, 2017 0.8000 0.8199 0.7900 0.8199 33,865 +0.02(+2.49%)
Sep 07, 2017 0.8200 0.8200 0.7900 0.8000 31,319 -0.01(-1.23%)
Sep 06, 2017 0.8200 0.8200 0.7800 0.8100 27,935 -0.00(-0.61%)
Sep 05, 2017 0.7600 0.8247 0.7600 0.8150 50,512 +0.02(+3.16%)
Sep 01, 2017 0.7500 0.8030 0.7308 0.7900 61,894 +0.01(+0.64%)
Aug 31, 2017 0.8110 0.8350 0.7800 0.7850 77,232 -0.04(-4.98%)
Aug 30, 2017 0.8300 0.8400 0.8100 0.8261 115,124 -0.02(-2.03%)
Aug 29, 2017 0.8900 0.8900 0.8200 0.8432 108,008 -0.03(-3.08%)
Aug 28, 2017 0.8385 0.9000 0.7599 0.8700 316,685 +0.01(+1.17%)
Aug 25, 2017 0.7500 0.9699 0.7447 0.8599 1,527,946 +0.15(+21.11%)
Aug 24, 2017 0.7300 0.7349 0.7100 0.7100 89,138 -0.00(-0.03%)
Aug 23, 2017 0.6600 0.7500 0.6600 0.7102 286,846 +0.03(+4.44%)
Aug 22, 2017 0.6900 0.7000 0.6651 0.6800 89,205 -0.02(-2.86%)
Aug 21, 2017 0.7100 0.7100 0.6700 0.7000 39,090 -0.01(-1.41%)
Aug 18, 2017 0.7000 0.7200 0.6821 0.7100 92,720 +0.00(+0.00%)
Aug 17, 2017 0.7000 0.7190 0.6700 0.7100 57,052 +0.02(+2.90%)
Aug 16, 2017 0.6400 0.7600 0.6400 0.6900 147,713 +0.05(+7.14%)
Aug 15, 2017 0.6900 0.6998 0.6300 0.6440 112,294 -0.05(-6.67%)
Aug 14, 2017 0.6900 0.7231 0.6563 0.6900 67,072 -0.02(-2.83%)
Aug 11, 2017 0.7200 0.7600 0.6001 0.7101 122,139 -0.04(-5.70%)
Aug 10, 2017 0.8517 0.8517 0.7100 0.7530 194,626 -0.09(-10.36%)
Aug 09, 2017 0.8626 0.9100 0.8200 0.8400 257,292 -0.01(-1.29%)
Aug 08, 2017 0.8820 0.9046 0.8500 0.8510 92,600 -0.04(-4.37%)
Aug 07, 2017 0.9100 0.9100 0.8801 0.8899 106,049 -0.01(-1.12%)
Aug 04, 2017 0.9010 0.9100 0.8800 0.9000 65,073 -0.01(-1.10%)
Aug 03, 2017 0.9200 0.9200 0.9000 0.9100 50,691 -0.00(-0.27%)
Aug 02, 2017 0.9300 0.9500 0.9100 0.9125 101,217 -0.00(-0.27%)
Aug 01, 2017 0.9200 0.9500 0.9000 0.9150 155,571 +0.01(+0.55%)
Jul 31, 2017 0.9000 0.9900 0.8800 0.9100 422,633 +0.01(+1.11%)
Jul 28, 2017 0.9100 0.9298 0.8800 0.9000 86,580 -0.03(-3.22%)
Jul 27, 2017 0.8600 0.9300 0.8510 0.9299 281,330 +0.06(+6.89%)
Jul 26, 2017 0.8800 0.8850 0.8500 0.8700 39,606 -0.01(-1.14%)
Jul 25, 2017 0.8700 0.9000 0.8300 0.8800 115,446 +0.01(+1.15%)
Jul 24, 2017 0.9000 0.9010 0.8500 0.8700 138,573 -0.04(-4.34%)
Jul 21, 2017 0.9300 0.9300 0.8900 0.9095 106,318 -0.02(-2.21%)
Jul 20, 2017 0.9000 0.9500 0.9000 0.9300 49,128 +0.02(+1.92%)
Jul 19, 2017 0.9100 1.000 0.9000 0.9125 306,507 -0.01(-0.80%)
Jul 18, 2017 0.9600 0.9700 0.9000 0.9199 92,324 -0.02(-1.61%)
Jul 17, 2017 1.020 1.050 0.9300 0.9350 194,158 +0.06(+7.22%)
Jul 14, 2017 0.8710 0.9400 0.8244 0.8720 145,124 -0.02(-2.02%)
Jul 13, 2017 0.9100 0.9200 0.8220 0.8900 135,564 -0.04(-4.14%)
Jul 12, 2017 0.9500 0.9555 0.9000 0.9284 153,062 +0.01(+0.90%)
Jul 11, 2017 0.9250 0.9661 0.9200 0.9201 56,497 -0.03(-2.65%)
Jul 10, 2017 0.9700 0.9700 0.9200 0.9451 77,525 -0.02(-2.57%)
Jul 07, 2017 1.010 1.040 0.9510 0.9700 186,741 -0.06(-5.83%)
Jul 06, 2017 0.9800 1.100 0.9200 1.030 827,898 +0.09(+9.56%)
Jul 05, 2017 0.9500 0.9700 0.9400 0.9401 116,154 -0.01(-1.54%)
Jul 03, 2017 0.9700 0.9800 0.9400 0.9548 29,930 -0.02(-2.07%)
Jun 30, 2017 1.000 1.030 0.9500 0.9750 138,556 -0.01(-0.51%)
Jun 29, 2017 1.000 1.000 0.9405 0.9800 51,212 +0.00(+0.00%)
Jun 28, 2017 0.9100 0.9800 0.9000 0.9800 176,225 +0.07(+7.67%)
Jun 27, 2017 0.9500 0.9699 0.9000 0.9102 153,646 -0.04(-4.19%)
Jun 26, 2017 1.030 1.035 0.9400 0.9500 272,623 -0.09(-8.65%)
Jun 23, 2017 1.140 1.040 904,429 +0.04(+4.00%)
Jun 22, 2017 0.8300 1.069 0.8188 1.000 1,230,700 +0.19(+22.87%)
Jun 21, 2017 0.8100 0.8300 0.8100 0.8139 46,238 -0.02(-1.94%)
Jun 20, 2017 0.8010 0.8400 0.8000 0.8300 85,488 +0.01(+1.36%)
Jun 19, 2017 0.8300 0.8367 0.8000 0.8189 106,099 -0.00(-0.27%)
Jun 16, 2017 0.8200 0.8275 0.8200 0.8211 56,360 -0.02(-2.25%)
Jun 15, 2017 0.8600 0.8600 0.8200 0.8400 105,284 +0.00(+0.00%)
Jun 14, 2017 0.8800 0.8800 0.8400 0.8400 49,683 -0.01(-1.18%)
Jun 13, 2017 0.8500 0.9000 0.8500 0.8500 69,363 -0.02(-2.30%)
Jun 12, 2017 0.8570 0.8928 0.8400 0.8700 111,510 +0.01(+1.16%)
Jun 09, 2017 0.8520 0.8679 0.8300 0.8600 155,638 -0.01(-1.15%)
Jun 08, 2017 0.8900 0.8909 0.8370 0.8700 130,592 -0.02(-2.25%)
Jun 07, 2017 0.8900 0.9000 0.8700 0.8900 101,727 +0.01(+1.14%)
Jun 06, 2017 0.8900 0.9100 0.8600 0.8800 109,046 -0.01(-1.15%)
Jun 05, 2017 0.9400 0.9400 0.8900 0.8902 92,213 -0.02(-2.44%)
Jun 02, 2017 0.9000 0.9674 0.8700 0.9125 101,889 +0.04(+4.76%)
Jun 01, 2017 0.9000 0.9207 0.8900 0.8710 240,588 -0.03(-3.22%)
May 31, 2017 1.030 1.054 0.8600 0.9000 383,283 -0.13(-12.62%)
May 30, 2017 1.070 1.080 1.030 1.030 114,192 -0.04(-3.74%)
May 26, 2017 1.070 1.084 1.030 1.070 132,823 +0.00(+0.00%)
May 25, 2017 1.080 1.120 1.040 1.070 204,564 -0.02(-1.83%)
May 24, 2017 1.090 1.130 1.070 1.090 84,967 +0.00(+0.00%)
May 23, 2017 1.150 1.150 1.070 1.090 424,553 +0.03(+2.83%)
May 22, 2017 1.120 1.120 1.030 1.060 220,081 -0.06(-5.36%)
May 19, 2017 1.090 1.110 1.050 1.120 185,268 +0.03(+2.75%)
May 18, 2017 1.110 1.120 1.060 1.090 197,463 -0.02(-1.80%)
May 17, 2017 1.140 1.140 1.100 1.110 125,341 -0.03(-2.63%)
May 16, 2017 1.120 1.160 1.100 1.140 304,130 +0.02(+1.79%)
May 15, 2017 1.160 1.160 1.100 1.120 447,147 -0.03(-2.61%)
May 12, 2017 1.150 1.180 1.140 1.150 227,143 +0.01(+0.88%)
May 11, 2017 1.110 1.200 1.100 1.140 529,631 -0.21(-15.56%)
May 10, 2017 1.370 1.489 1.260 1.350 1,210,856 -0.04(-2.88%)
May 09, 2017 1.250 1.410 1.220 1.390 1,300,656 +0.13(+10.32%)
May 08, 2017 1.170 1.320 1.150 1.260 780,264 +0.09(+7.69%)
May 05, 2017 1.150 1.170 1.140 1.170 115,425 +0.03(+2.63%)
May 04, 2017 1.210 1.227 1.110 1.140 212,296 -0.07(-5.79%)
May 03, 2017 1.240 1.270 1.200 1.210 180,257 -0.04(-3.20%)
May 02, 2017 1.240 1.280 1.220 1.250 243,940 +0.00(+0.00%)
May 01, 2017 1.240 1.260 1.208 1.250 169,074 +0.00(+0.00%)
Apr 28, 2017 1.260 1.280 1.220 1.250 163,730 -0.04(-3.10%)
Apr 27, 2017 1.250 1.320 1.172 1.290 648,320 +0.04(+3.20%)
Apr 26, 2017 1.220 1.250 1.190 1.250 235,056 +0.01(+0.81%)
Apr 25, 2017 1.220 1.260 1.160 1.240 751,264 -0.01(-0.80%)
Apr 24, 2017 1.440 1.700 1.210 1.250 8,727,573 +0.15(+13.64%)
Apr 21, 2017 1.140 1.200 1.080 1.100 257,681 +0.00(+0.00%)
Apr 20, 2017 1.120 1.130 1.080 1.100 262,759 +0.00(+0.00%)
Apr 19, 2017 1.140 1.162 1.050 1.100 226,033 -0.04(-3.51%)
Apr 18, 2017 1.180 1.180 1.130 1.140 224,327 -0.05(-4.20%)
Apr 17, 2017 1.160 1.240 1.150 1.190 353,114 +0.04(+3.48%)
Apr 13, 2017 1.130 1.180 1.100 1.150 157,353 +0.02(+1.77%)
Apr 12, 2017 1.200 1.200 1.120 1.130 265,555 -0.05(-4.24%)
Apr 11, 2017 1.250 1.300 1.170 1.180 336,902 -0.07(-5.60%)
Apr 10, 2017 1.240 1.270 1.190 1.250 309,121 +0.05(+4.17%)
Apr 07, 2017 1.190 1.220 1.170 1.200 136,737 -0.02(-1.64%)
Apr 06, 2017 1.270 1.282 1.160 1.220 324,896 -0.04(-3.17%)
Apr 05, 2017 1.280 1.340 1.210 1.260 449,652 -0.02(-1.56%)
Apr 04, 2017 1.370 1.460 1.252 1.280 871,354 -0.10(-7.25%)
Apr 03, 2017 1.380 1.410 1.350 1.380 228,640 +0.00(+0.00%)
Mar 31, 2017 1.380 1.390 1.340 1.380 173,185 +0.00(+0.00%)
Mar 30, 2017 1.450 1.460 1.380 1.380 265,571 -0.05(-3.50%)
Mar 29, 2017 1.400 1.440 1.340 1.430 518,059 +0.02(+1.42%)
Mar 28, 2017 1.440 1.610 1.350 1.410 2,092,884 -0.00(-0.26%)
Mar 27, 2017 1.360 1.449 1.330 1.414 756,459 +0.05(+3.95%)
Mar 24, 2017 1.340 1.420 1.320 1.360 582,901 +0.03(+2.26%)
Mar 23, 2017 1.340 1.380 1.300 1.330 345,721 +0.01(+0.76%)
Mar 22, 2017 1.340 1.410 1.300 1.320 597,878 -0.03(-2.22%)
Mar 21, 2017 1.380 1.490 1.280 1.350 1,649,602 +0.02(+1.50%)
Mar 20, 2017 1.400 1.419 1.320 1.330 393,709 -0.09(-6.34%)
Mar 17, 2017 1.310 1.450 1.300 1.420 829,666 +0.10(+7.58%)
Mar 16, 2017 1.260 1.320 1.210 1.320 922,913 +0.05(+3.94%)
Mar 15, 2017 1.310 1.358 1.250 1.270 569,910 -0.05(-3.79%)
Mar 14, 2017 1.450 1.500 1.300 1.320 1,111,650 -0.06(-4.35%)
Mar 13, 2017 1.400 1.430 1.310 1.380 473,198 -0.03(-2.13%)
Mar 10, 2017 1.470 1.579 1.400 1.410 1,954,575 -0.29(-17.06%)
Mar 09, 2017 1.510 1.800 1.461 1.700 3,076,660 +0.22(+14.86%)
Mar 08, 2017 1.480 1.500 1.430 1.480 414,174 +0.00(+0.00%)
Mar 07, 2017 1.470 1.630 1.420 1.480 774,930 +0.02(+1.37%)
Mar 06, 2017 1.450 1.500 1.420 1.460 356,283 +0.02(+1.39%)
Mar 03, 2017 1.510 1.550 1.420 1.440 691,463 -0.08(-5.26%)
Mar 02, 2017 1.670 1.670 1.490 1.520 885,723 -0.15(-8.98%)
Mar 01, 2017 1.710 1.710 1.650 1.670 292,325 -0.01(-0.60%)
Feb 28, 2017 1.770 1.800 1.680 1.680 556,626 -0.10(-5.62%)
Feb 27, 2017 1.790 1.850 1.750 1.780 602,940 +0.00(+0.00%)
Feb 24, 2017 1.820 1.860 1.760 1.780 592,341 -0.07(-3.78%)
Feb 23, 2017 1.800 2.050 1.750 1.850 1,675,285 +0.04(+2.21%)
Feb 22, 2017 1.890 1.900 1.740 1.810 892,032 -0.07(-3.72%)
Feb 21, 2017 2.020 2.020 1.880 1.880 1,344,392 -0.22(-10.48%)
Feb 17, 2017 2.100 2.100 2.100 0 +0.10(+5.00%)
Feb 16, 2017 1.930 2.030 1.760 2.000 2,540,963 +0.07(+3.63%)
Feb 15, 2017 2.060 2.060 1.910 1.930 1,211,821 -0.13(-6.31%)
Feb 14, 2017 2.040 2.160 2.000 2.060 775,128 -0.06(-2.83%)
Feb 13, 2017 2.090 2.170 1.960 2.120 1,087,809 +0.04(+1.92%)
Feb 10, 2017 2.270 2.274 2.025 2.080 1,615,145 -0.19(-8.37%)
Feb 09, 2017 2.110 2.450 2.100 2.270 2,250,068 +0.09(+4.13%)
Feb 08, 2017 2.340 2.400 2.100 2.180 3,945,161 -0.67(-23.51%)
Feb 07, 2017 3.450 3.640 2.610 2.850 12,248,993 +0.40(+16.33%)
Feb 06, 2017 2.650 2.700 2.227 2.450 1,024,174 -0.21(-7.89%)
Feb 03, 2017 2.780 3.060 2.540 2.660 2,496,501 +0.03(+1.14%)
Feb 02, 2017 3.010 3.030 2.520 2.630 1,057,617 -0.30(-10.24%)
Feb 01, 2017 3.200 3.470 2.900 2.930 3,074,262 -0.94(-24.29%)
Jan 31, 2017 5.900 6.690 3.500 3.870 4,705,038 -0.71(-15.50%)
Jan 30, 2017 3.780 5.850 3.770 4.580 5,571,973 +1.01(+28.33%)
Jan 27, 2017 3.410 4.030 2.905 3.569 660,952 -0.15(-4.06%)
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.