RGSE - Real Goods Solar, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.28400.28400.19000.23300.23302,515,587
Jul 16, 20190.27000.30000.27000.29000.2900897,100
Jul 15, 20190.28000.29000.27000.28000.2800727,100
Jul 12, 20190.29000.29000.27000.28000.2800436,800
Jul 11, 20190.29000.30000.28000.29000.2900617,600
Jul 10, 20190.29000.31000.28000.30000.3000984,900
Jul 09, 20190.27000.30000.27000.30000.3000569,700
Jul 08, 20190.27000.29000.26000.28000.28001,090,000
Jul 05, 20190.26000.28000.26000.27000.2700525,700
Jul 03, 20190.26000.27000.26000.27000.2700346,500
Jul 02, 20190.28000.28000.26000.27000.2700691,500
Jul 01, 20190.28000.29000.27000.28000.2800787,900
Jun 28, 20190.29000.30000.28000.28000.2800421,700
Jun 27, 20190.31000.31000.28000.29000.2900768,800
Jun 26, 20190.27000.32000.27000.29000.29002,524,600
Jun 25, 20190.26000.28000.18000.27000.27002,540,800
Jun 24, 20190.26000.28000.25000.26000.2600919,600
Jun 21, 20190.26000.28000.25000.27000.27001,321,000
Jun 20, 20190.23000.27000.23000.25000.25001,205,700
Jun 19, 20190.27000.28000.21000.22000.22003,466,000
Jun 18, 20190.36000.37000.25000.27000.27005,845,400
Jun 17, 20190.34000.34000.31000.34000.34002,521,000
Jun 14, 20190.35000.35000.30000.32000.32002,362,200
Jun 13, 20190.28000.33000.28000.33000.33004,181,200
Jun 12, 20190.28000.30000.27000.28000.28001,655,200
Jun 11, 20190.25000.28000.25000.28000.28001,231,400
Jun 10, 20190.25000.27000.25000.26000.2600612,900
Jun 07, 20190.26000.27000.24000.25000.25001,000,900
Jun 06, 20190.25000.27000.25000.26000.2600928,000
Jun 05, 20190.24000.28000.23000.25000.25001,777,200
Jun 04, 20190.23000.24000.20000.23000.23001,500,100
Jun 03, 20190.27000.28000.21000.23000.23002,075,800
May 31, 20190.28000.29000.26000.27000.27003,401,300
May 30, 20190.20000.26000.20000.25000.25006,630,400
May 29, 20190.18000.22000.18000.19000.19003,409,300
May 28, 20190.14000.19000.13000.18000.18005,491,200
May 24, 20190.11000.14000.11000.14000.14001,666,300
May 23, 20190.11000.12000.10000.11000.11001,198,700
May 22, 20190.13000.13000.11000.11000.11001,106,800
May 21, 20190.15000.15000.13000.13000.13001,249,500
May 20, 20190.15000.16000.14000.15000.1500716,100
May 17, 20190.16000.18000.15000.15000.15001,040,200
May 16, 20190.17000.18000.15000.16000.16002,449,300
May 15, 20190.16000.19000.13000.15000.15005,796,200
May 14, 20190.11000.15000.11000.15000.15003,792,600
May 13, 20190.11000.12000.10000.11000.11002,425,800
May 10, 20190.08000.12000.07000.11000.11004,191,500
May 09, 20190.08000.08000.08000.08000.0800693,000
May 08, 20190.07000.08000.07000.08000.0800848,400
May 07, 20190.07000.08000.07000.07000.0700788,700
May 06, 20190.08000.08000.07000.07000.0700380,000
May 03, 20190.07000.08000.07000.08000.0800498,300
May 02, 20190.08000.08000.07000.07000.07002,844,100
May 01, 20190.09000.09000.08000.08000.08001,140,900
Apr 30, 20190.09000.09000.08000.09000.0900562,500
Apr 29, 20190.08000.09000.08000.09000.0900658,300
Apr 26, 20190.08000.09000.06000.08000.08003,269,900
Apr 25, 20190.10000.11000.09000.09000.09001,274,800
Apr 24, 20190.10000.11000.09000.10000.1000952,800
Apr 23, 20190.10000.11000.09000.10000.10001,012,100
Apr 22, 20190.09000.11000.08000.10000.10002,561,300
Apr 18, 20190.11000.11000.07000.08000.08005,888,000
Apr 17, 20190.11000.12000.11000.11000.11002,693,600
Apr 16, 20190.14000.15000.10000.12000.12006,310,400
Apr 15, 20190.16000.17000.16000.17000.1700940,400
Apr 12, 20190.14000.17000.14000.16000.16001,183,000
Apr 11, 20190.16000.18000.15000.15000.1500843,700
Apr 10, 20190.17000.18000.16000.17000.17001,060,400
Apr 09, 20190.17000.18000.17000.17000.17001,773,500
Apr 08, 20190.16000.18000.16000.17000.17001,448,900
Apr 05, 20190.16000.17000.16000.16000.1600957,000
Apr 04, 20190.15000.17000.15000.16000.16001,954,600
Apr 03, 20190.19000.20000.14000.15000.15009,587,300
Apr 02, 20190.20000.21000.14000.18000.18006,627,800
Apr 01, 20190.30000.31000.29000.30000.3000562,300
Mar 29, 20190.28000.34000.28000.31000.31002,153,500
Mar 28, 20190.26000.29000.26000.29000.2900557,600
Mar 27, 20190.26000.28000.26000.26000.2600538,400
Mar 26, 20190.28000.28000.26000.27000.2700257,100
Mar 25, 20190.27000.29000.27000.28000.2800450,900
Mar 22, 20190.29000.29000.28000.29000.2900312,800
Mar 21, 20190.29000.30000.29000.29000.2900478,000
Mar 20, 20190.28000.30000.28000.29000.2900397,700
Mar 19, 20190.30000.31000.28000.28000.2800457,300
Mar 18, 20190.29000.31000.28000.29000.2900700,700
Mar 15, 20190.33000.34000.27000.29000.2900612,400
Mar 14, 20190.26000.30000.26000.29000.2900745,500
Mar 13, 20190.26000.27000.25000.27000.27001,130,000
Mar 12, 20190.28000.28000.25000.26000.26001,429,100
Mar 11, 20190.29000.32000.27000.28000.28002,164,100
Mar 08, 20190.34000.36000.25000.30000.30006,580,100
Mar 07, 20190.45000.45000.34000.37000.37002,589,300
Mar 06, 20190.43000.43000.40000.41000.4100319,500
Mar 05, 20190.40000.43000.40000.42000.4200372,600
Mar 04, 20190.42000.42000.40000.42000.4200482,900
Mar 01, 20190.42000.43000.41000.42000.4200389,700
Feb 28, 20190.43000.43000.41000.42000.4200321,300
Feb 27, 20190.43000.43000.39000.43000.4300541,100
Feb 26, 20190.41000.44000.40000.41000.4100322,500
Feb 25, 20190.42000.45000.41000.43000.43001,041,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...