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 (%)
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%)
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.