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, 2018 1.100 1.180 1.090 1.140 149,067 +0.05(+4.59%)
May 30, 2018 1.110 1.110 1.080 1.090 160,884 -0.02(-1.80%)
May 29, 2018 1.130 1.139 1.068 1.110 212,645 -0.02(-1.77%)
May 25, 2018 1.130 1.130 1.130 0 -0.02(-1.36%)
May 24, 2018 1.180 1.180 1.120 1.146 164,325 -0.01(-1.24%)
May 23, 2018 1.180 1.194 1.150 1.160 191,749 -0.04(-3.33%)
May 22, 2018 1.200 1.220 1.151 1.200 174,210 +0.00(+0.00%)
May 21, 2018 1.220 1.230 1.130 1.200 395,982 +0.02(+1.69%)
May 18, 2018 1.190 1.220 1.160 1.180 358,988 -0.02(-1.67%)
May 17, 2018 1.290 1.290 1.200 1.200 452,664 -0.02(-1.64%)
May 16, 2018 1.280 1.326 1.200 1.220 1,577,938 -0.02(-1.56%)
May 15, 2018 1.200 1.260 1.150 1.239 1,646,800 +0.10(+8.71%)
May 14, 2018 1.080 1.200 1.050 1.140 1,097,095 +0.05(+4.59%)
May 11, 2018 1.190 1.190 1.050 1.090 641,682 -0.04(-3.54%)
May 10, 2018 1.350 1.360 1.050 1.130 3,053,818 -0.18(-13.74%)
May 09, 2018 0.9800 1.640 0.9800 1.310 5,575,607 +0.31(+31.01%)
May 08, 2018 1.050 1.050 0.9626 0.9999 185,786 -0.00(-0.01%)
May 07, 2018 0.9310 1.130 0.9310 1.000 1,657,690 +0.08(+8.70%)
May 04, 2018 0.9200 0.9400 0.9000 0.9200 56,491 +0.00(+0.00%)
May 03, 2018 0.9100 0.9249 0.8805 0.9200 47,609 +0.01(+0.72%)
May 02, 2018 0.9600 0.9600 0.9100 0.9134 76,437 -0.01(-1.57%)
May 01, 2018 0.9210 0.9499 0.9110 0.9280 51,710 +0.00(+0.30%)
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%)
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.