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 (%)
Jan 31, 2018 1.280 1.340 1.270 1.310 233,413 +0.03(+2.03%)
Jan 30, 2018 1.300 1.340 1.250 1.284 467,023 -0.06(-4.19%)
Jan 29, 2018 1.400 1.417 1.320 1.340 513,728 -0.06(-4.29%)
Jan 26, 2018 1.480 1.590 1.350 1.400 1,677,472 -0.08(-5.41%)
Jan 25, 2018 1.370 1.500 1.320 1.480 2,482,428 +0.09(+6.47%)
Jan 24, 2018 1.510 1.540 1.350 1.390 2,629,151 -0.14(-9.15%)
Jan 23, 2018 1.590 1.750 1.411 1.530 20,145,794 +0.38(+33.04%)
Jan 22, 2018 1.140 1.180 1.130 1.150 943,884 +0.01(+0.88%)
Jan 19, 2018 1.170 1.200 1.110 1.140 262,521 -0.01(-0.87%)
Jan 18, 2018 1.170 1.200 1.130 1.150 176,690 -0.02(-1.71%)
Jan 17, 2018 1.230 1.269 1.110 1.170 826,043 -0.07(-5.65%)
Jan 16, 2018 1.270 1.340 1.240 1.240 1,705,468 -0.01(-0.80%)
Jan 12, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 11, 2018 1.270 1.330 1.230 1.250 959,493 -0.01(-0.79%)
Jan 10, 2018 1.290 1.300 1.250 1.260 312,394 -0.01(-0.79%)
Jan 09, 2018 1.350 1.350 1.270 1.270 397,254 -0.02(-1.55%)
Jan 08, 2018 1.310 1.390 1.260 1.290 1,149,922 -0.03(-2.27%)
Jan 05, 2018 1.260 1.320 1.220 1.320 410,421 +0.06(+4.76%)
Jan 04, 2018 1.310 1.330 1.250 1.260 723,544 -0.07(-5.26%)
Jan 03, 2018 1.350 1.380 1.300 1.330 688,302 -0.02(-1.48%)
Jan 02, 2018 1.460 1.500 1.350 1.350 1,305,381 -0.13(-8.78%)
Dec 29, 2017 1.480 1.480 1.480 0 -0.09(-5.73%)
Dec 28, 2017 1.730 1.800 1.460 1.570 2,444,539 -0.25(-13.74%)
Dec 27, 2017 1.440 1.920 1.370 1.820 7,421,239 +0.46(+33.82%)
Dec 26, 2017 1.380 1.450 1.330 1.360 439,106 -0.03(-2.16%)
Dec 22, 2017 1.330 1.520 1.330 1.390 753,743 +0.06(+4.51%)
Dec 21, 2017 1.310 1.440 1.310 1.330 322,608 +0.01(+0.76%)
Dec 20, 2017 1.310 1.360 1.300 1.320 130,943 +0.02(+1.54%)
Dec 19, 2017 1.320 1.370 1.300 1.300 200,272 -0.03(-2.26%)
Dec 18, 2017 1.300 1.370 1.300 1.330 104,317 +0.03(+2.31%)
Dec 15, 2017 1.320 1.379 1.300 1.300 149,111 -0.03(-2.26%)
Dec 14, 2017 1.350 1.380 1.310 1.330 90,953 -0.03(-2.21%)
Dec 13, 2017 1.460 1.460 1.340 1.360 244,326 -0.07(-4.90%)
Dec 12, 2017 1.290 1.550 1.280 1.430 734,420 +0.17(+13.49%)
Dec 11, 2017 1.330 1.340 1.250 1.260 147,392 -0.04(-3.08%)
Dec 08, 2017 1.260 1.334 1.260 1.300 112,098 +0.00(+0.00%)
Dec 07, 2017 1.250 1.379 1.220 1.300 342,219 +0.04(+3.17%)
Dec 06, 2017 1.360 1.380 1.260 1.260 260,924 -0.11(-8.03%)
Dec 05, 2017 1.480 1.500 1.340 1.370 403,612 -0.10(-7.11%)
Dec 04, 2017 1.630 1.630 1.460 1.475 309,840 -0.13(-7.82%)
Dec 01, 2017 1.600 1.620 1.560 1.600 107,007 +0.02(+1.27%)
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%)
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.