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 (%)
Mar 29, 2018 0.9800 0.9800 0.9800 0 -0.08(-7.55%)
Mar 28, 2018 1.060 1.090 1.030 1.060 123,632 +0.01(+0.95%)
Mar 27, 2018 1.080 1.090 1.030 1.050 182,311 -0.04(-3.67%)
Mar 26, 2018 1.110 1.110 1.080 1.090 89,004 -0.02(-1.80%)
Mar 23, 2018 1.120 1.120 1.080 1.110 101,719 +0.00(+0.00%)
Mar 22, 2018 1.200 1.200 1.110 1.110 194,718 -0.08(-6.72%)
Mar 21, 2018 1.090 1.200 1.071 1.190 747,737 +0.10(+9.17%)
Mar 20, 2018 1.110 1.110 1.065 1.090 109,812 +0.01(+0.62%)
Mar 19, 2018 1.130 1.130 1.060 1.083 41,254 -0.02(-1.52%)
Mar 16, 2018 1.100 1.110 1.070 1.100 121,253 +0.01(+0.92%)
Mar 15, 2018 1.130 1.130 1.081 1.090 76,962 +0.01(+0.93%)
Mar 14, 2018 1.110 1.110 1.080 1.080 111,948 -0.03(-2.70%)
Mar 13, 2018 1.150 1.150 1.110 1.110 110,699 -0.02(-1.77%)
Mar 12, 2018 1.140 1.151 1.120 1.130 113,461 +0.01(+0.89%)
Mar 09, 2018 1.140 1.150 1.110 1.120 219,010 +0.01(+0.90%)
Mar 08, 2018 1.090 1.120 1.070 1.110 218,172 +0.02(+1.83%)
Mar 07, 2018 1.080 1.100 1.070 1.090 151,850 +0.01(+0.93%)
Mar 06, 2018 1.100 1.110 1.080 1.080 127,297 -0.02(-1.82%)
Mar 05, 2018 1.100 1.120 1.080 1.100 74,487 +0.00(+0.00%)
Mar 02, 2018 1.130 1.149 1.030 1.100 284,171 -0.03(-2.65%)
Mar 01, 2018 1.140 1.180 1.130 1.130 207,320 -0.01(-0.88%)
Feb 28, 2018 1.170 1.170 1.140 1.140 271,593 -0.01(-0.87%)
Feb 27, 2018 1.190 1.190 1.130 1.150 124,605 -0.02(-1.71%)
Feb 26, 2018 1.160 1.190 1.150 1.170 166,223 +0.01(+0.86%)
Feb 23, 2018 1.180 1.190 1.160 1.160 188,180 -0.02(-1.69%)
Feb 22, 2018 1.190 1.209 1.180 1.180 138,494 -0.02(-1.67%)
Feb 21, 2018 1.190 1.210 1.170 1.200 563,544 +0.03(+2.56%)
Feb 20, 2018 1.190 1.220 1.160 1.170 369,459 -0.02(-1.94%)
Feb 16, 2018 1.193 1.193 1.193 0 +0.00(+0.26%)
Feb 15, 2018 1.160 1.360 1.160 1.190 962,490 +0.03(+2.59%)
Feb 14, 2018 1.200 1.209 1.150 1.160 208,820 -0.05(-4.13%)
Feb 13, 2018 1.210 1.230 1.200 1.210 79,304 +0.00(+0.00%)
Feb 12, 2018 1.180 1.250 1.160 1.210 444,569 +0.05(+4.31%)
Feb 09, 2018 1.150 1.200 1.111 1.160 368,325 +0.04(+3.29%)
Feb 08, 2018 1.170 1.170 1.111 1.123 175,148 -0.01(-0.61%)
Feb 07, 2018 1.180 1.220 1.120 1.130 286,786 -0.04(-3.42%)
Feb 06, 2018 1.180 1.250 1.120 1.170 253,664 -0.04(-3.00%)
Feb 05, 2018 1.280 1.280 1.200 1.206 269,173 -0.07(-5.77%)
Feb 02, 2018 1.310 1.310 1.250 1.280 211,616 -0.03(-2.29%)
Feb 01, 2018 1.300 1.349 1.260 1.310 660,355 +0.00(+0.00%)
Jan 31, 2018 1.280 1.340 1.270 1.310 233,413 +0.03(+2.03%)
Jan 30, 2018 1.300 1.340 1.250 1.284 467,023 -0.06(-4.19%)
Jan 29, 2018 1.400 1.417 1.320 1.340 513,728 -0.06(-4.29%)
Jan 26, 2018 1.480 1.590 1.350 1.400 1,677,472 -0.08(-5.41%)
Jan 25, 2018 1.370 1.500 1.320 1.480 2,482,428 +0.09(+6.47%)
Jan 24, 2018 1.510 1.540 1.350 1.390 2,629,151 -0.14(-9.15%)
Jan 23, 2018 1.590 1.750 1.411 1.530 20,145,794 +0.38(+33.04%)
Jan 22, 2018 1.140 1.180 1.130 1.150 943,884 +0.01(+0.88%)
Jan 19, 2018 1.170 1.200 1.110 1.140 262,521 -0.01(-0.87%)
Jan 18, 2018 1.170 1.200 1.130 1.150 176,690 -0.02(-1.71%)
Jan 17, 2018 1.230 1.269 1.110 1.170 826,043 -0.07(-5.65%)
Jan 16, 2018 1.270 1.340 1.240 1.240 1,705,468 -0.01(-0.80%)
Jan 12, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 11, 2018 1.270 1.330 1.230 1.250 959,493 -0.01(-0.79%)
Jan 10, 2018 1.290 1.300 1.250 1.260 312,394 -0.01(-0.79%)
Jan 09, 2018 1.350 1.350 1.270 1.270 397,254 -0.02(-1.55%)
Jan 08, 2018 1.310 1.390 1.260 1.290 1,149,922 -0.03(-2.27%)
Jan 05, 2018 1.260 1.320 1.220 1.320 410,421 +0.06(+4.76%)
Jan 04, 2018 1.310 1.330 1.250 1.260 723,544 -0.07(-5.26%)
Jan 03, 2018 1.350 1.380 1.300 1.330 688,302 -0.02(-1.48%)
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.