RGSE - Real Goods Solar, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.11000.11000.10000.10000.1000324,100
Nov 14, 20190.11000.12000.11000.11000.1100224,000
Nov 13, 20190.11000.12000.10000.12000.1200171,900
Nov 12, 20190.11000.12000.11000.11000.1100498,200
Nov 11, 20190.12000.13000.11000.12000.1200246,000
Nov 08, 20190.10000.12000.09000.12000.1200841,300
Nov 07, 20190.10000.10000.09000.10000.1000314,500
Nov 06, 20190.10000.11000.10000.10000.1000529,900
Nov 05, 20190.11000.11000.10000.10000.1000458,400
Nov 04, 20190.11000.12000.11000.11000.1100188,500
Nov 01, 20190.11000.12000.11000.11000.1100196,200
Oct 31, 20190.11000.12000.11000.11000.1100212,700
Oct 30, 20190.12000.12000.11000.11000.1100156,700
Oct 29, 20190.10000.12000.10000.12000.1200233,600
Oct 28, 20190.11000.12000.11000.12000.1200109,600
Oct 25, 20190.12000.12000.11000.11000.1100320,100
Oct 24, 20190.12000.12000.12000.12000.1200131,300
Oct 23, 20190.12000.12000.12000.12000.1200190,900
Oct 22, 20190.12000.12000.12000.12000.1200172,800
Oct 21, 20190.11000.12000.11000.12000.1200281,900
Oct 18, 20190.12000.12000.12000.12000.1200250,700
Oct 17, 20190.12000.13000.12000.12000.1200271,000
Oct 16, 20190.12000.13000.12000.12000.1200490,000
Oct 15, 20190.12000.12000.12000.12000.1200308,200
Oct 14, 20190.12000.13000.12000.12000.1200276,500
Oct 11, 20190.12000.13000.12000.13000.130066,100
Oct 10, 20190.12000.13000.12000.12000.1200143,200
Oct 09, 20190.13000.13000.12000.12000.1200470,800
Oct 08, 20190.13000.13000.12000.13000.1300131,100
Oct 07, 20190.13000.13000.12000.13000.1300139,700
Oct 04, 20190.12000.13000.12000.12000.1200190,500
Oct 03, 20190.12000.13000.12000.13000.1300921,200
Oct 02, 20190.13000.13000.12000.12000.1200231,700
Oct 01, 20190.13000.13000.13000.13000.1300129,500
Sep 30, 20190.13000.13000.13000.13000.1300242,900
Sep 27, 20190.13000.13000.13000.13000.1300291,000
Sep 26, 20190.13000.14000.13000.13000.1300141,000
Sep 25, 20190.14000.14000.13000.13000.1300121,500
Sep 24, 20190.13000.14000.13000.13000.1300113,500
Sep 23, 20190.14000.14000.13000.14000.1400375,900
Sep 20, 20190.13000.14000.12000.14000.1400671,400
Sep 19, 20190.13000.13000.12000.13000.1300424,000
Sep 18, 20190.13000.14000.11000.13000.13002,371,300
Sep 17, 20190.16000.16000.14000.15000.1500359,500
Sep 16, 20190.14000.16000.14000.16000.16001,154,100
Sep 13, 20190.14000.15000.14000.14000.1400597,300
Sep 12, 20190.13000.14000.13000.14000.1400925,900
Sep 11, 20190.14000.14000.13000.13000.1300655,700
Sep 10, 20190.14000.14000.13000.14000.1400734,900
Sep 09, 20190.14000.15000.14000.14000.1400729,600
Sep 06, 20190.15000.15000.14000.14000.1400646,200
Sep 05, 20190.14000.15000.14000.14000.1400353,600
Sep 04, 20190.15000.15000.14000.14000.1400537,800
Sep 03, 20190.15000.16000.14000.14000.1400250,500
Aug 30, 20190.15000.16000.15000.15000.1500197,600
Aug 29, 20190.15000.16000.15000.15000.1500163,700
Aug 28, 20190.15000.16000.15000.16000.1600122,600
Aug 27, 20190.14000.16000.14000.15000.1500397,700
Aug 26, 20190.14000.19000.14000.14000.1400445,400
Aug 23, 20190.14000.15000.14000.14000.1400369,500
Aug 22, 20190.15000.15000.14000.14000.1400698,400
Aug 21, 20190.15000.15000.14000.15000.1500421,800
Aug 20, 20190.15000.15000.14000.14000.1400793,200
Aug 19, 20190.16000.16000.14000.15000.15002,430,000
Aug 16, 20190.18000.18000.18000.18000.1800-
Aug 15, 20190.16000.18000.15000.18000.18001,253,200
Aug 14, 20190.15000.16000.14000.15000.1500686,200
Aug 13, 20190.15000.16000.15000.15000.1500472,500
Aug 12, 20190.16000.16000.14000.15000.1500558,000
Aug 09, 20190.16000.19000.14000.16000.16001,178,500
Aug 08, 20190.17000.18000.16000.16000.1600705,100
Aug 07, 20190.17000.17000.16000.17000.1700343,900
Aug 06, 20190.16000.17000.16000.17000.1700322,800
Aug 05, 20190.17000.18000.16000.16000.1600287,800
Aug 02, 20190.17000.18000.17000.17000.1700456,700
Aug 01, 20190.20000.21000.16000.18000.18001,174,500
Jul 31, 20190.16000.21000.16000.19000.19001,122,700
Jul 30, 20190.14000.16000.14000.15000.1500742,400
Jul 29, 20190.16000.16000.14000.15000.15001,116,500
Jul 26, 20190.17000.18000.13000.15000.15004,276,000
Jul 25, 20190.20000.20000.18000.18000.1800972,600
Jul 24, 20190.22000.22000.20000.20000.2000448,700
Jul 23, 20190.21000.22000.19000.21000.2100672,700
Jul 22, 20190.21000.22000.20000.20000.2000737,800
Jul 19, 20190.23000.23000.22000.23000.2300623,800
Jul 18, 20190.24000.25000.21000.23000.2300651,200
Jul 17, 20190.28000.28000.19000.23000.23002,748,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...