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 (%)
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%)
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.