Real Goods Solar, Inc. Class A Common Stock Historical Stock Prices

RGSE 
$0.4504
*  
0.0096
2.09%
Get RGSE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RGSE now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.46 0.469 0.4024 0.4504 440,169
12/02/2016 0.46 0.469 0.4024 0.4504 440,169
12/01/2016 0.4737 0.49 0.38 0.46 2,975,181
11/30/2016 0.51 0.5125 0.4352 0.4425 2,148,938
11/29/2016 0.54 0.57 0.495 0.53 2,227,871
11/28/2016 0.701 0.71 0.53 0.57 5,160,346
11/25/2016 0.55 0.66 0.5378 0.6 3,614,599
11/23/2016 0.54 0.56 0.48 0.5388 1,465,289
11/22/2016 0.64 0.64 0.53 0.565 1,301,936
11/21/2016 0.66 0.67 0.61 0.618 1,256,585
11/18/2016 0.63 0.7 0.62 0.645 1,397,259
11/17/2016 0.6874 0.8 0.665 0.7 2,520,531
11/16/2016 0.7 0.8696 0.663 0.6988 6,322,328
11/15/2016 0.74 0.7449 0.66 0.68 1,272,792
11/14/2016 0.8 0.8 0.7 0.7299 907,714
11/11/2016 0.8 0.83 0.76 0.765 695,365
11/10/2016 0.809 0.879 0.77 0.79 1,600,494
11/09/2016 0.71 0.8301 0.71 0.77 924,179
11/08/2016 0.95 0.95 0.82 0.8701 1,207,205
11/07/2016 1 1.1 0.9 0.9033 1,655,181
11/04/2016 0.9993 1.02 0.9045 0.9104 738,554
11/03/2016 0.989 1.36 0.803 1 4,134,992
11/02/2016 1.35 1.37 0.94 0.98 2,441,717
11/01/2016 1.31 1.5 1.28 1.34 1,453,476
10/31/2016 1.64 1.64 1.25 1.28 1,426,058
10/28/2016 1.81 1.91 1.6 1.63 1,581,486
10/27/2016 1.96 2 1.75 1.79 1,321,775
10/26/2016 1.91 2.04 1.89 1.94 1,977,620
10/25/2016 2.12 2.18 1.87 1.89 2,721,308
10/24/2016 1.8 2.26 1.75 2.12 6,987,759
10/21/2016 1.92 1.92 1.77 1.78 1,209,669
10/20/2016 2.08 2.109 1.83 1.97 1,647,759
10/19/2016 2.09 2.2 2.03 2.09 1,156,800
10/18/2016 2.23 2.34 2 2.07 2,569,501
10/17/2016 2.27 2.3927 2.16 2.26 1,607,411
10/14/2016 2.35 2.5 2.26 2.31 1,443,454
10/13/2016 2.36 2.4299 2.25 2.34 801,624
10/12/2016 2.18 2.54 2.12 2.38 5,215,477
10/11/2016 2.37 2.3967 2.18 2.19 1,351,323
10/10/2016 2.61 2.6364 2.33 2.38 1,535,217
10/07/2016 2.74 2.875 2.512 2.56 5,730,003
10/06/2016 2.59 2.88 2.51 2.79 10,677,450
10/05/2016 2.36 2.58 2.19 2.56 5,350,642
10/04/2016 2.37 2.6 2.07 2.33 4,732,519
10/03/2016 3.85 3.88 2.2 2.32 7,254,899
09/30/2016 4.11 4.39 3.5 3.81 2,252,746
09/29/2016 5.11 5.52 3.74 4.15 4,760,121
09/28/2016 5.81 7.5 4.57 4.84 16,091,110
09/27/2016 2.65 8 2.42 5.59 44,612,520
09/26/2016 2.03 2.75 2.03 2.65 4,265,690
09/23/2016 2.04 2.26 1.86 2 2,218,494
09/22/2016 1.89 2.1 1.6401 1.85 1,538,233
09/21/2016 2.15 2.1586 1.67 1.83 652,405
09/20/2016 2.4 2.4 2 2.03 281,145
09/19/2016 2.74 2.74 2.17 2.26 254,599
09/16/2016 3.9 3.9 2.21 2.6 635,298
09/15/2016 4.634 4.72 4.275 4.28 18,610
09/14/2016 4.98 4.98 4.61 4.88 30,063
09/13/2016 5.23 5.23 4.9 5.09 14,340
09/12/2016 5 5.5 4.96 5.34 15,590
09/09/2016 5.33 5.38 4.8501 5.09 67,134
09/08/2016 5.94 7.13 5.51 5.51 49,856
09/07/2016 6.59 6.74 5.755 5.95 23,329
09/06/2016 6.85 6.85 6.55 6.6 15,201
09/02/2016 6.97 7 6.85 6.85 2,761
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?