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 (%)
Feb 14, 2019 0.4379 0.4379 0 +0.00(+0.00%)
Feb 13, 2019 0.4500 0.4990 0.4400 0.4800 5,659,332 +0.02(+5.26%)
Feb 12, 2019 0.4400 0.4750 0.4200 0.4560 5,272,105 +0.02(+3.64%)
Feb 11, 2019 0.3600 0.4500 0.3300 0.4400 13,547,941 -0.04(-8.33%)
Feb 08, 2019 0.4900 0.4900 0.4700 0.4800 5,977,300 -0.01(-2.91%)
Feb 07, 2019 0.5030 0.5050 0.4832 0.4944 1,307,520 -0.01(-1.90%)
Feb 06, 2019 0.5120 0.5120 0.4915 0.5040 1,307,074 -0.00(-0.40%)
Feb 05, 2019 0.4831 0.5200 0.4700 0.5060 3,498,879 +0.02(+3.37%)
Feb 04, 2019 0.5034 0.5069 0.4700 0.4895 3,965,142 -0.01(-2.10%)
Feb 01, 2019 0.5100 0.5100 0.5000 0.5000 1,758,500 -0.01(-2.25%)
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%)
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.