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 (%)
Apr 30, 2018 0.9433 0.9700 0.9200 0.9252 35,490 -0.02(-1.74%)
Apr 27, 2018 0.9200 0.9500 0.9102 0.9416 244,446 +0.02(+2.35%)
Apr 26, 2018 0.9500 0.9600 0.9101 0.9200 90,556 -0.03(-3.30%)
Apr 25, 2018 0.9623 0.9623 0.9400 0.9514 38,234 -0.00(-0.47%)
Apr 24, 2018 0.9510 0.9700 0.9500 0.9559 62,683 -0.01(-0.53%)
Apr 23, 2018 1.000 1.000 0.9401 0.9610 114,276 -0.02(-2.39%)
Apr 20, 2018 1.030 1.030 0.9700 0.9845 66,372 +0.00(+0.35%)
Apr 19, 2018 1.040 1.049 0.9401 0.9811 256,980 -0.06(-5.66%)
Apr 18, 2018 1.020 1.090 1.011 1.040 363,821 +0.03(+2.97%)
Apr 17, 2018 1.180 1.180 1.000 1.010 689,673 -0.01(-0.98%)
Apr 16, 2018 0.8900 1.140 0.8618 1.020 3,116,790 +0.17(+19.51%)
Apr 13, 2018 0.8610 0.8840 0.8500 0.8535 82,638 -0.03(-3.46%)
Apr 12, 2018 0.8800 0.8841 0.8200 0.8841 82,627 +0.03(+2.95%)
Apr 11, 2018 0.8253 0.8764 0.7924 0.8588 285,856 +0.07(+9.26%)
Apr 10, 2018 0.8632 0.9000 0.7800 0.7860 288,261 -0.06(-7.62%)
Apr 09, 2018 0.8998 0.9195 0.8410 0.8508 130,136 -0.03(-3.32%)
Apr 06, 2018 0.9400 0.9400 0.8800 0.8800 133,908 -0.02(-2.05%)
Apr 05, 2018 0.8900 0.9400 0.8900 0.8984 90,071 +0.01(+0.97%)
Apr 04, 2018 0.9803 0.9849 0.8310 0.8898 448,410 -0.08(-8.00%)
Apr 03, 2018 1.000 1.000 0.9501 0.9672 129,260 -0.03(-3.28%)
Apr 02, 2018 0.9958 1.040 0.9821 1.000 126,135 +0.02(+2.04%)
Mar 29, 2018 0.9800 0.9800 0.9800 0 -0.08(-7.55%)
Mar 28, 2018 1.060 1.090 1.030 1.060 123,632 +0.01(+0.95%)
Mar 27, 2018 1.080 1.090 1.030 1.050 182,311 -0.04(-3.67%)
Mar 26, 2018 1.110 1.110 1.080 1.090 89,004 -0.02(-1.80%)
Mar 23, 2018 1.120 1.120 1.080 1.110 101,719 +0.00(+0.00%)
Mar 22, 2018 1.200 1.200 1.110 1.110 194,718 -0.08(-6.72%)
Mar 21, 2018 1.090 1.200 1.071 1.190 747,737 +0.10(+9.17%)
Mar 20, 2018 1.110 1.110 1.065 1.090 109,812 +0.01(+0.62%)
Mar 19, 2018 1.130 1.130 1.060 1.083 41,254 -0.02(-1.52%)
Mar 16, 2018 1.100 1.110 1.070 1.100 121,253 +0.01(+0.92%)
Mar 15, 2018 1.130 1.130 1.081 1.090 76,962 +0.01(+0.93%)
Mar 14, 2018 1.110 1.110 1.080 1.080 111,948 -0.03(-2.70%)
Mar 13, 2018 1.150 1.150 1.110 1.110 110,699 -0.02(-1.77%)
Mar 12, 2018 1.140 1.151 1.120 1.130 113,461 +0.01(+0.89%)
Mar 09, 2018 1.140 1.150 1.110 1.120 219,010 +0.01(+0.90%)
Mar 08, 2018 1.090 1.120 1.070 1.110 218,172 +0.02(+1.83%)
Mar 07, 2018 1.080 1.100 1.070 1.090 151,850 +0.01(+0.93%)
Mar 06, 2018 1.100 1.110 1.080 1.080 127,297 -0.02(-1.82%)
Mar 05, 2018 1.100 1.120 1.080 1.100 74,487 +0.00(+0.00%)
Mar 02, 2018 1.130 1.149 1.030 1.100 284,171 -0.03(-2.65%)
Mar 01, 2018 1.140 1.180 1.130 1.130 207,320 -0.01(-0.88%)
Feb 28, 2018 1.170 1.170 1.140 1.140 271,593 -0.01(-0.87%)
Feb 27, 2018 1.190 1.190 1.130 1.150 124,605 -0.02(-1.71%)
Feb 26, 2018 1.160 1.190 1.150 1.170 166,223 +0.01(+0.86%)
Feb 23, 2018 1.180 1.190 1.160 1.160 188,180 -0.02(-1.69%)
Feb 22, 2018 1.190 1.209 1.180 1.180 138,494 -0.02(-1.67%)
Feb 21, 2018 1.190 1.210 1.170 1.200 563,544 +0.03(+2.56%)
Feb 20, 2018 1.190 1.220 1.160 1.170 369,459 -0.02(-1.94%)
Feb 16, 2018 1.193 1.193 1.193 0 +0.00(+0.26%)
Feb 15, 2018 1.160 1.360 1.160 1.190 962,490 +0.03(+2.59%)
Feb 14, 2018 1.200 1.209 1.150 1.160 208,820 -0.05(-4.13%)
Feb 13, 2018 1.210 1.230 1.200 1.210 79,304 +0.00(+0.00%)
Feb 12, 2018 1.180 1.250 1.160 1.210 444,569 +0.05(+4.31%)
Feb 09, 2018 1.150 1.200 1.111 1.160 368,325 +0.04(+3.29%)
Feb 08, 2018 1.170 1.170 1.111 1.123 175,148 -0.01(-0.61%)
Feb 07, 2018 1.180 1.220 1.120 1.130 286,786 -0.04(-3.42%)
Feb 06, 2018 1.180 1.250 1.120 1.170 253,664 -0.04(-3.00%)
Feb 05, 2018 1.280 1.280 1.200 1.206 269,173 -0.07(-5.77%)
Feb 02, 2018 1.310 1.310 1.250 1.280 211,616 -0.03(-2.29%)
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.