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 (%)
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%)
Nov 01, 2018 0.3360 0.3700 0.3278 0.3485 3,380,134 +0.01(+2.50%)
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%)
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.