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%)
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%)
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%)
Aug 01, 2018 0.3500 0.3500 0.3200 0.3220 2,666,353 -0.00(-0.49%)
Jul 31, 2018 0.3100 0.3300 0.3055 0.3236 1,277,533 +0.00(+1.44%)
Jul 30, 2018 0.3350 0.3350 0.3032 0.3190 1,448,002 -0.00(-0.31%)
Jul 27, 2018 0.3400 0.3400 0.3200 0.3200 1,936,500 -0.01(-4.13%)
Jul 26, 2018 0.3310 0.3390 0.3220 0.3338 1,421,974 -0.01(-1.77%)
Jul 25, 2018 0.3399 0.3410 0.3250 0.3398 1,629,934 +0.01(+4.55%)
Jul 24, 2018 0.3300 0.3384 0.3200 0.3250 1,256,870 +0.00(+0.15%)
Jul 23, 2018 0.3475 0.3129 0.3245 3,783,843 +0.01(+2.20%)
Jul 20, 2018 0.3200 0.3200 0.3071 0.3175 1,478,792 -0.00(-0.53%)
Jul 19, 2018 0.3310 0.3400 0.3000 0.3192 2,798,749 -0.02(-4.74%)
Jul 18, 2018 0.3435 0.3500 0.3270 0.3351 1,854,486 -0.01(-4.23%)
Jul 17, 2018 0.3500 0.3515 0.3290 0.3499 2,707,775 +0.00(+0.13%)
Jul 16, 2018 0.3762 0.3956 0.3332 0.3494 7,509,504 +0.01(+3.97%)
Jul 13, 2018 0.3488 0.3499 0.3330 0.3361 2,809,654 -0.01(-3.97%)
Jul 12, 2018 0.3510 0.3354 0.3500 2,743,969 -0.00(-0.28%)
Jul 11, 2018 0.3750 0.3776 0.3310 0.3510 3,511,615 -0.02(-5.01%)
Jul 10, 2018 0.3476 0.4100 0.3430 0.3695 6,449,586 +0.04(+11.63%)
Jul 09, 2018 0.4377 0.4390 0.3308 0.3310 11,450,975 -0.07(-17.76%)
Jul 06, 2018 0.6289 0.7200 0.3830 0.4025 27,224,404 -0.13(-24.06%)
Jul 05, 2018 0.4400 0.6000 0.3700 0.5300 8,614,056 +0.13(+32.50%)
Jul 03, 2018 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Jul 02, 2018 0.5880 0.5900 0.4500 0.4500 2,851,282 -0.12(-21.04%)
Jun 29, 2018 0.6510 0.6600 0.5500 0.5699 1,961,881 -0.04(-6.57%)
Jun 28, 2018 0.8201 0.8500 0.5801 0.6100 6,181,947 -0.05(-7.58%)
Jun 27, 2018 0.7500 0.8300 0.6600 0.6600 1,034,522 -0.07(-9.59%)
Jun 26, 2018 0.8000 0.8299 0.7200 0.7300 1,204,276 -0.09(-10.98%)
Jun 25, 2018 0.9800 0.9800 0.8110 0.8200 722,555 -0.07(-7.84%)
Jun 22, 2018 1.080 1.080 0.8800 0.8898 1,264,100 -0.19(-17.37%)
Jun 21, 2018 1.090 1.120 1.061 1.077 98,900 -0.00(-0.13%)
Jun 20, 2018 1.060 1.099 1.030 1.078 90,614 +0.02(+1.72%)
Jun 19, 2018 1.080 1.080 1.050 1.060 98,574 -0.02(-1.76%)
Jun 18, 2018 1.080 1.090 1.050 1.079 110,393 -0.01(-1.01%)
Jun 15, 2018 1.120 1.120 1.090 116,139 -0.03(-2.68%)
Jun 14, 2018 1.110 1.130 1.110 1.120 112,440 +0.00(+0.00%)
Jun 13, 2018 1.120 1.160 1.110 1.120 205,698 -0.01(-0.88%)
Jun 12, 2018 1.150 1.210 1.110 1.130 525,543 +0.00(+0.01%)
Jun 11, 2018 1.190 1.196 1.110 1.130 452,278 -0.05(-4.25%)
Jun 08, 2018 1.230 1.240 1.160 1.180 391,818 -0.06(-4.84%)
Jun 07, 2018 1.170 1.270 1.164 1.240 776,145 +0.07(+5.98%)
Jun 06, 2018 1.220 1.280 1.130 1.170 501,590 -0.06(-4.88%)
Jun 05, 2018 1.200 1.240 1.180 1.230 303,729 +0.03(+2.50%)
Jun 04, 2018 1.180 1.360 1.180 1.200 2,221,700 +0.04(+3.45%)
Jun 01, 2018 1.170 1.172 1.130 1.160 73,245 +0.02(+1.75%)
May 31, 2018 1.100 1.180 1.090 1.140 149,067 +0.05(+4.59%)
May 30, 2018 1.110 1.110 1.080 1.090 160,884 -0.02(-1.80%)
May 29, 2018 1.130 1.139 1.068 1.110 212,645 -0.02(-1.77%)
May 25, 2018 1.130 1.130 1.130 0 -0.02(-1.36%)
May 24, 2018 1.180 1.180 1.120 1.146 164,325 -0.01(-1.24%)
May 23, 2018 1.180 1.194 1.150 1.160 191,749 -0.04(-3.33%)
May 22, 2018 1.200 1.220 1.151 1.200 174,210 +0.00(+0.00%)
May 21, 2018 1.220 1.230 1.130 1.200 395,982 +0.02(+1.69%)
May 18, 2018 1.190 1.220 1.160 1.180 358,988 -0.02(-1.67%)
May 17, 2018 1.290 1.290 1.200 1.200 452,664 -0.02(-1.64%)
May 16, 2018 1.280 1.326 1.200 1.220 1,577,938 -0.02(-1.56%)
May 15, 2018 1.200 1.260 1.150 1.239 1,646,800 +0.10(+8.71%)
May 14, 2018 1.080 1.200 1.050 1.140 1,097,095 +0.05(+4.59%)
May 11, 2018 1.190 1.190 1.050 1.090 641,682 -0.04(-3.54%)
May 10, 2018 1.350 1.360 1.050 1.130 3,053,818 -0.18(-13.74%)
May 09, 2018 0.9800 1.640 0.9800 1.310 5,575,607 +0.31(+31.01%)
May 08, 2018 1.050 1.050 0.9626 0.9999 185,786 -0.00(-0.01%)
May 07, 2018 0.9310 1.130 0.9310 1.000 1,657,690 +0.08(+8.70%)
May 04, 2018 0.9200 0.9400 0.9000 0.9200 56,491 +0.00(+0.00%)
May 03, 2018 0.9100 0.9249 0.8805 0.9200 47,609 +0.01(+0.72%)
May 02, 2018 0.9600 0.9600 0.9100 0.9134 76,437 -0.01(-1.57%)
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.