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 (%)
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%)
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%)
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.