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 (%)
Nov 30, 2017 1.600 1.657 1.530 1.580 214,315 -0.01(-0.62%)
Nov 29, 2017 1.670 1.670 1.570 1.590 251,414 -0.07(-4.23%)
Nov 28, 2017 1.720 1.720 1.620 1.660 125,652 -0.04(-2.32%)
Nov 27, 2017 1.650 1.720 1.640 1.700 234,631 +0.05(+3.00%)
Nov 24, 2017 1.670 1.680 1.640 1.650 166,663 -0.04(-2.37%)
Nov 22, 2017 1.700 1.745 1.671 1.690 127,731 -0.03(-1.74%)
Nov 21, 2017 1.760 1.761 1.650 1.720 394,229 -0.06(-3.37%)
Nov 20, 2017 1.810 1.920 1.760 1.780 625,016 -0.05(-2.73%)
Nov 17, 2017 1.720 1.950 1.710 1.830 1,152,090 +0.09(+5.17%)
Nov 16, 2017 1.650 1.800 1.590 1.740 992,446 +0.09(+5.45%)
Nov 15, 2017 1.600 1.700 1.560 1.650 542,527 +0.05(+3.12%)
Nov 14, 2017 1.680 1.720 1.570 1.600 298,536 -0.05(-3.03%)
Nov 13, 2017 1.690 1.730 1.631 1.650 386,754 -0.07(-4.07%)
Nov 10, 2017 1.820 1.900 1.680 1.720 1,316,343 +0.08(+4.88%)
Nov 09, 2017 1.570 1.660 1.560 1.640 396,816 +0.06(+3.80%)
Nov 08, 2017 1.630 1.679 1.550 1.580 388,494 -0.06(-3.66%)
Nov 07, 2017 1.740 1.740 1.550 1.640 831,090 -0.11(-6.29%)
Nov 06, 2017 1.790 1.800 1.650 1.750 805,712 -0.07(-3.85%)
Nov 03, 2017 1.930 1.940 1.770 1.820 810,460 -0.13(-6.67%)
Nov 02, 2017 2.060 2.060 1.910 1.950 519,750 -0.03(-1.52%)
Nov 01, 2017 2.140 2.142 1.900 1.980 1,309,225 -0.22(-10.00%)
Oct 31, 2017 2.300 2.310 2.180 2.200 621,274 -0.07(-3.08%)
Oct 30, 2017 2.130 2.650 2.060 2.270 5,764,409 +0.14(+6.57%)
Oct 27, 2017 2.190 2.220 2.130 2.130 645,137 +0.00(+0.00%)
Oct 26, 2017 2.160 2.300 2.070 2.130 1,084,829 +0.10(+4.93%)
Oct 25, 2017 2.120 2.143 2.000 2.030 670,737 -0.11(-5.14%)
Oct 24, 2017 2.320 2.340 2.130 2.140 828,583 -0.07(-3.17%)
Oct 23, 2017 2.210 2.400 2.190 2.210 890,889 -0.02(-0.90%)
Oct 20, 2017 2.330 2.350 2.200 2.230 1,012,447 -0.12(-5.11%)
Oct 19, 2017 2.600 2.700 2.230 2.350 10,018,893 +0.28(+13.53%)
Oct 18, 2017 2.200 2.200 2.050 2.070 435,777 -0.03(-1.43%)
Oct 17, 2017 2.300 2.300 2.100 2.100 891,742 -0.15(-6.67%)
Oct 16, 2017 2.200 2.370 2.111 2.250 2,713,622 +0.14(+6.64%)
Oct 13, 2017 1.950 2.230 1.910 2.110 2,822,172 +0.12(+6.03%)
Oct 12, 2017 2.080 2.180 1.960 1.990 2,140,725 -0.11(-5.24%)
Oct 11, 2017 2.560 2.800 2.050 2.100 16,679,113 +0.40(+23.53%)
Oct 10, 2017 1.850 2.030 1.640 1.700 3,018,403 -0.11(-6.08%)
Oct 09, 2017 1.660 1.850 1.600 1.810 3,716,748 +0.22(+13.84%)
Oct 06, 2017 1.840 1.850 1.500 1.590 2,839,707 -0.21(-11.67%)
Oct 05, 2017 2.630 2.900 1.790 1.800 11,720,484 -0.57(-24.05%)
Oct 04, 2017 2.350 3.250 1.780 2.370 53,257,028 +1.55(+189.02%)
Oct 03, 2017 0.8300 0.8400 0.8200 0.8200 141,117 -0.02(-2.53%)
Oct 02, 2017 0.8610 0.8610 0.8400 0.8413 52,518 -0.03(-3.30%)
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%)
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.