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 (%)
Sep 29, 2017 0.8900 0.8900 0.8600 0.8700 38,712 +0.01(+1.00%)
Sep 28, 2017 0.8600 0.8800 0.8400 0.8614 17,041 -0.01(-1.62%)
Sep 27, 2017 0.8700 0.8800 0.8600 0.8756 24,451 +0.03(+3.01%)
Sep 26, 2017 0.8800 0.8886 0.8400 0.8500 63,674 +0.01(+1.19%)
Sep 25, 2017 0.8800 0.8800 0.8400 0.8400 25,970 -0.02(-2.33%)
Sep 22, 2017 0.8300 0.8800 0.8300 0.8600 100,103 +0.03(+3.61%)
Sep 21, 2017 0.8400 0.8497 0.8200 0.8300 26,130 -0.01(-1.16%)
Sep 20, 2017 0.8252 0.8398 0.7955 0.8397 56,231 +0.01(+1.77%)
Sep 19, 2017 0.8600 0.8600 0.8110 0.8251 26,218 -0.00(-0.59%)
Sep 18, 2017 0.8410 0.8700 0.8100 0.8300 59,436 -0.01(-1.19%)
Sep 15, 2017 0.8890 0.8890 0.8300 0.8400 136,718 -0.05(-5.51%)
Sep 14, 2017 0.8100 0.9000 0.7801 0.8890 182,510 +0.08(+9.75%)
Sep 13, 2017 0.8000 0.8197 0.7800 0.8100 60,933 +0.00(+0.01%)
Sep 12, 2017 0.7820 0.8200 0.7700 0.8099 43,072 +0.01(+1.24%)
Sep 11, 2017 0.8100 0.8300 0.7500 0.8000 50,216 -0.02(-2.43%)
Sep 08, 2017 0.8000 0.8199 0.7900 0.8199 33,865 +0.02(+2.49%)
Sep 07, 2017 0.8200 0.8200 0.7900 0.8000 31,319 -0.01(-1.23%)
Sep 06, 2017 0.8200 0.8200 0.7800 0.8100 27,935 -0.00(-0.61%)
Sep 05, 2017 0.7600 0.8247 0.7600 0.8150 50,512 +0.02(+3.16%)
Sep 01, 2017 0.7500 0.8030 0.7308 0.7900 61,894 +0.01(+0.64%)
Aug 31, 2017 0.8110 0.8350 0.7800 0.7850 77,232 -0.04(-4.98%)
Aug 30, 2017 0.8300 0.8400 0.8100 0.8261 115,124 -0.02(-2.03%)
Aug 29, 2017 0.8900 0.8900 0.8200 0.8432 108,008 -0.03(-3.08%)
Aug 28, 2017 0.8385 0.9000 0.7599 0.8700 316,685 +0.01(+1.17%)
Aug 25, 2017 0.7500 0.9699 0.7447 0.8599 1,527,946 +0.15(+21.11%)
Aug 24, 2017 0.7300 0.7349 0.7100 0.7100 89,138 -0.00(-0.03%)
Aug 23, 2017 0.6600 0.7500 0.6600 0.7102 286,846 +0.03(+4.44%)
Aug 22, 2017 0.6900 0.7000 0.6651 0.6800 89,205 -0.02(-2.86%)
Aug 21, 2017 0.7100 0.7100 0.6700 0.7000 39,090 -0.01(-1.41%)
Aug 18, 2017 0.7000 0.7200 0.6821 0.7100 92,720 +0.00(+0.00%)
Aug 17, 2017 0.7000 0.7190 0.6700 0.7100 57,052 +0.02(+2.90%)
Aug 16, 2017 0.6400 0.7600 0.6400 0.6900 147,713 +0.05(+7.14%)
Aug 15, 2017 0.6900 0.6998 0.6300 0.6440 112,294 -0.05(-6.67%)
Aug 14, 2017 0.6900 0.7231 0.6563 0.6900 67,072 -0.02(-2.83%)
Aug 11, 2017 0.7200 0.7600 0.6001 0.7101 122,139 -0.04(-5.70%)
Aug 10, 2017 0.8517 0.8517 0.7100 0.7530 194,626 -0.09(-10.36%)
Aug 09, 2017 0.8626 0.9100 0.8200 0.8400 257,292 -0.01(-1.29%)
Aug 08, 2017 0.8820 0.9046 0.8500 0.8510 92,600 -0.04(-4.37%)
Aug 07, 2017 0.9100 0.9100 0.8801 0.8899 106,049 -0.01(-1.12%)
Aug 04, 2017 0.9010 0.9100 0.8800 0.9000 65,073 -0.01(-1.10%)
Aug 03, 2017 0.9200 0.9200 0.9000 0.9100 50,691 -0.00(-0.27%)
Aug 02, 2017 0.9300 0.9500 0.9100 0.9125 101,217 -0.00(-0.27%)
Aug 01, 2017 0.9200 0.9500 0.9000 0.9150 155,571 +0.01(+0.55%)
Jul 31, 2017 0.9000 0.9900 0.8800 0.9100 422,633 +0.01(+1.11%)
Jul 28, 2017 0.9100 0.9298 0.8800 0.9000 86,580 -0.03(-3.22%)
Jul 27, 2017 0.8600 0.9300 0.8510 0.9299 281,330 +0.06(+6.89%)
Jul 26, 2017 0.8800 0.8850 0.8500 0.8700 39,606 -0.01(-1.14%)
Jul 25, 2017 0.8700 0.9000 0.8300 0.8800 115,446 +0.01(+1.15%)
Jul 24, 2017 0.9000 0.9010 0.8500 0.8700 138,573 -0.04(-4.34%)
Jul 21, 2017 0.9300 0.9300 0.8900 0.9095 106,318 -0.02(-2.21%)
Jul 20, 2017 0.9000 0.9500 0.9000 0.9300 49,128 +0.02(+1.92%)
Jul 19, 2017 0.9100 1.000 0.9000 0.9125 306,507 -0.01(-0.80%)
Jul 18, 2017 0.9600 0.9700 0.9000 0.9199 92,324 -0.02(-1.61%)
Jul 17, 2017 1.020 1.050 0.9300 0.9350 194,158 +0.06(+7.22%)
Jul 14, 2017 0.8710 0.9400 0.8244 0.8720 145,124 -0.02(-2.02%)
Jul 13, 2017 0.9100 0.9200 0.8220 0.8900 135,564 -0.04(-4.14%)
Jul 12, 2017 0.9500 0.9555 0.9000 0.9284 153,062 +0.01(+0.90%)
Jul 11, 2017 0.9250 0.9661 0.9200 0.9201 56,497 -0.03(-2.65%)
Jul 10, 2017 0.9700 0.9700 0.9200 0.9451 77,525 -0.02(-2.57%)
Jul 07, 2017 1.010 1.040 0.9510 0.9700 186,741 -0.06(-5.83%)
Jul 06, 2017 0.9800 1.100 0.9200 1.030 827,898 +0.09(+9.56%)
Jul 05, 2017 0.9500 0.9700 0.9400 0.9401 116,154 -0.01(-1.54%)
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.