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 (%)
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%)
Apr 03, 2017 1.380 1.410 1.350 1.380 228,640 +0.00(+0.00%)
Mar 31, 2017 1.380 1.390 1.340 1.380 173,185 +0.00(+0.00%)
Mar 30, 2017 1.450 1.460 1.380 1.380 265,571 -0.05(-3.50%)
Mar 29, 2017 1.400 1.440 1.340 1.430 518,059 +0.02(+1.42%)
Mar 28, 2017 1.440 1.610 1.350 1.410 2,092,884 -0.00(-0.26%)
Mar 27, 2017 1.360 1.449 1.330 1.414 756,459 +0.05(+3.95%)
Mar 24, 2017 1.340 1.420 1.320 1.360 582,901 +0.03(+2.26%)
Mar 23, 2017 1.340 1.380 1.300 1.330 345,721 +0.01(+0.76%)
Mar 22, 2017 1.340 1.410 1.300 1.320 597,878 -0.03(-2.22%)
Mar 21, 2017 1.380 1.490 1.280 1.350 1,649,602 +0.02(+1.50%)
Mar 20, 2017 1.400 1.419 1.320 1.330 393,709 -0.09(-6.34%)
Mar 17, 2017 1.310 1.450 1.300 1.420 829,666 +0.10(+7.58%)
Mar 16, 2017 1.260 1.320 1.210 1.320 922,913 +0.05(+3.94%)
Mar 15, 2017 1.310 1.358 1.250 1.270 569,910 -0.05(-3.79%)
Mar 14, 2017 1.450 1.500 1.300 1.320 1,111,650 -0.06(-4.35%)
Mar 13, 2017 1.400 1.430 1.310 1.380 473,198 -0.03(-2.13%)
Mar 10, 2017 1.470 1.579 1.400 1.410 1,954,575 -0.29(-17.06%)
Mar 09, 2017 1.510 1.800 1.461 1.700 3,076,660 +0.22(+14.86%)
Mar 08, 2017 1.480 1.500 1.430 1.480 414,174 +0.00(+0.00%)
Mar 07, 2017 1.470 1.630 1.420 1.480 774,930 +0.02(+1.37%)
Mar 06, 2017 1.450 1.500 1.420 1.460 356,283 +0.02(+1.39%)
Mar 03, 2017 1.510 1.550 1.420 1.440 691,463 -0.08(-5.26%)
Mar 02, 2017 1.670 1.670 1.490 1.520 885,723 -0.15(-8.98%)
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.