Quantcast

Real Goods Solar Inc - Ordinary Shares - Class A Historical Stock Prices

RGSE 
$0.2345
*  
-0.0525
-18.29 %
Get RGSE Alerts
*Delayed - data as of Jul. 17, 2019 13:49 ET  -  Find a broker to begin trading RGSE now


Community Rating:
View:    RGSE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

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.
13:49 N/A 0.284 0.19 0.2345 2,583,896
07/16/2019 0.2735 0.3 0.2735 0.287 897,098
07/15/2019 0.28 0.2879 0.2655 0.275 727,058
07/12/2019 0.293 0.2935 0.2725 0.28 436,849
07/11/2019 0.288 0.299 0.28 0.289 617,640
07/10/2019 0.29 0.31 0.28 0.299 984,938
07/09/2019 0.27 0.295 0.27 0.295 569,717
07/08/2019 0.2671 0.2886 0.2641 0.285 1,090,026
07/05/2019 0.257 0.2763 0.257 0.27 525,689
07/03/2019 0.261 0.27 0.26 0.265 346,509
07/02/2019 0.275 0.28 0.26 0.265 691,459
07/01/2019 0.285 0.29 0.27 0.276 787,901
06/28/2019 0.294 0.295 0.276 0.285 421,695
06/27/2019 0.3099 0.3099 0.277 0.294 768,751
06/26/2019 0.271 0.319 0.268 0.2865 2,524,640
06/25/2019 0.258 0.28 0.181 0.274 2,540,813
06/24/2019 0.2601 0.278 0.2501 0.256 919,574
06/21/2019 0.255 0.275 0.25 0.273 1,320,960
06/20/2019 0.2301 0.265 0.23 0.2515 1,205,741
06/19/2019 0.2675 0.28 0.2101 0.2211 3,466,000
06/18/2019 0.3601 0.368 0.251 0.27 5,845,417
06/17/2019 0.338 0.341 0.312 0.3376 2,521,032
06/14/2019 0.35 0.35 0.295 0.32 2,362,209
06/13/2019 0.2834 0.333 0.281 0.333 4,181,174
06/12/2019 0.2786 0.3 0.272 0.2828 1,655,211
06/11/2019 0.25 0.28 0.25 0.276 1,231,448
06/10/2019 0.25 0.265 0.247 0.255 612,859
06/07/2019 0.2575 0.265 0.2402 0.2541 1,000,870
06/06/2019 0.251 0.2675 0.2485 0.2586 928,004
06/05/2019 0.236 0.28 0.2325 0.2485 1,777,182
06/04/2019 0.23 0.235 0.2 0.23 1,500,139
06/03/2019 0.265 0.275 0.21 0.227 2,075,780
05/31/2019 0.275 0.2899 0.255 0.2667 3,401,298
05/30/2019 0.1951 0.2627 0.1951 0.25 6,630,369
05/29/2019 0.18 0.215 0.18 0.19 3,409,339
05/28/2019 0.14 0.1929 0.13 0.18 5,491,239
05/24/2019 0.1111 0.1399 0.11 0.137 1,666,304
05/23/2019 0.1089 0.1175 0.1 0.106 1,198,698
05/22/2019 0.1289 0.1325 0.105 0.1135 1,106,825
05/21/2019 0.15 0.15 0.13 0.13 1,249,528
05/20/2019 0.154 0.1615 0.145 0.1464 716,128
05/17/2019 0.16 0.179 0.15 0.154 1,040,173
05/16/2019 0.17 0.177 0.15 0.16 2,449,310
05/15/2019 0.16 0.185 0.125 0.1452 5,796,157
05/14/2019 0.1135 0.153 0.111 0.1509 3,792,635
05/13/2019 0.108 0.1221 0.1 0.1128 2,425,757
05/10/2019 0.08 0.115 0.0715 0.1075 4,191,532
05/09/2019 0.0795 0.0801 0.075 0.0797 692,981
05/08/2019 0.071 0.0775 0.0697 0.0751 848,372
05/07/2019 0.0703 0.079 0.0696 0.0705 788,725
05/06/2019 0.0755 0.0795 0.07 0.0702 380,029
05/03/2019 0.07 0.084 0.07 0.0751 498,290
05/02/2019 0.0823 0.0849 0.068 0.072 2,844,144
05/01/2019 0.087 0.09 0.08 0.0816 1,140,942
04/30/2019 0.0866 0.0885 0.08 0.0865 562,504
04/29/2019 0.08 0.09 0.08 0.0883 658,339
04/26/2019 0.084 0.0865 0.064 0.08 3,269,914
04/25/2019 0.095 0.105 0.085 0.0902 1,274,756
04/24/2019 0.0974 0.105 0.0941 0.095 952,779
04/23/2019 0.1045 0.107 0.0921 0.1025 1,012,079
04/22/2019 0.0851 0.108 0.0816 0.1025 2,561,289
04/18/2019 0.105 0.1112 0.072 0.0835 5,887,973
04/17/2019 0.11 0.12 0.105 0.109 2,693,633
04/16/2019 0.142 0.147 0.1 0.117 6,310,414
*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?



Smart Portfolio