Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Real Good Food Company, Inc. - Class A Common Stock (NQ: RGF )

0.3060 +0.0060 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
May 31, 2022 6.220 6.740 5.990 6.740 7,590 +0.78(+13.09%)
May 27, 2022 6.080 6.330 5.910 5.960 5,599 -0.34(-5.40%)
May 26, 2022 6.200 6.300 5.907 6.300 10,216 +0.15(+2.44%)
May 25, 2022 6.100 6.458 5.950 6.150 4,349 +0.21(+3.45%)
May 24, 2022 6.460 6.460 5.900 5.945 11,217 -0.52(-8.11%)
May 23, 2022 6.430 6.470 5.947 6.470 6,578 +0.25(+4.02%)
May 20, 2022 6.630 6.750 6.170 6.220 8,681 -0.17(-2.66%)
May 19, 2022 6.523 6.655 6.390 6.390 5,126 +0.29(+4.75%)
May 18, 2022 6.550 6.580 6.100 6.100 23,135 -0.60(-8.96%)
May 17, 2022 6.567 6.700 6.567 6.700 2,656 +0.29(+4.52%)
May 16, 2022 7.100 7.110 6.410 6.410 10,288 -0.52(-7.50%)
May 13, 2022 6.900 7.300 6.755 6.930 22,652 +0.63(+10.00%)
May 12, 2022 6.050 6.470 5.770 6.300 38,039 +0.25(+4.13%)
May 11, 2022 5.800 6.300 5.800 6.050 28,301 -0.03(-0.49%)
May 10, 2022 6.090 6.575 5.894 6.080 13,669 -0.20(-3.18%)
May 09, 2022 6.400 6.970 6.050 6.280 12,913 -0.39(-5.85%)
May 06, 2022 6.920 7.167 6.535 6.670 5,262 -0.22(-3.19%)
May 05, 2022 7.140 7.276 6.880 6.890 25,245 +0.00(+0.00%)
May 04, 2022 6.950 7.180 6.880 6.890 11,812 -0.09(-1.29%)
May 03, 2022 7.230 7.624 6.980 6.980 5,561 -0.05(-0.71%)
May 02, 2022 7.510 7.790 6.980 7.030 11,156 -0.13(-1.82%)
Apr 29, 2022 7.210 7.270 6.960 7.160 10,670 -0.00(-0.07%)
Apr 28, 2022 7.460 7.460 6.990 7.165 6,648 -0.04(-0.49%)
Apr 27, 2022 7.190 7.878 7.100 7.200 18,681 +0.02(+0.28%)
Apr 26, 2022 7.400 7.403 7.100 7.180 7,036 -0.09(-1.24%)
Apr 25, 2022 7.270 7.514 7.100 7.270 9,058 +0.10(+1.39%)
Apr 22, 2022 7.240 7.900 7.100 7.170 21,165 +0.05(+0.70%)
Apr 21, 2022 7.015 7.290 7.015 7.120 8,407 -0.03(-0.42%)
Apr 20, 2022 7.150 7.310 7.100 7.150 8,606 +0.00(+0.00%)
Apr 19, 2022 7.000 7.500 7.000 7.150 7,767 +0.14(+1.92%)
Apr 18, 2022 7.010 7.383 6.650 7.015 26,505 +0.01(+0.21%)
Apr 14, 2022 7.060 7.300 6.980 7.000 11,784 -0.05(-0.71%)
Apr 13, 2022 7.130 7.230 7.050 7.050 2,382 +0.05(+0.71%)
Apr 12, 2022 7.520 7.520 7.000 7.000 30,277 -0.38(-5.15%)
Apr 11, 2022 7.510 7.625 7.050 7.380 14,568 -0.27(-3.53%)
Apr 08, 2022 7.760 7.970 7.590 7.650 16,700 -0.11(-1.42%)
Apr 07, 2022 7.880 8.030 7.730 7.760 9,442 -0.24(-3.00%)
Apr 06, 2022 8.100 8.119 7.820 8.000 15,068 -0.09(-1.11%)
Apr 05, 2022 8.150 8.150 7.960 8.090 15,522 -0.05(-0.61%)
Apr 04, 2022 8.000 8.150 7.970 8.140 24,715 +0.11(+1.37%)
Apr 01, 2022 8.140 8.140 7.900 8.030 20,187 +0.13(+1.65%)
Mar 31, 2022 7.550 8.100 7.490 7.900 21,417 -0.01(-0.13%)
Mar 30, 2022 8.080 8.140 7.830 7.910 9,417 -0.08(-1.00%)
Mar 29, 2022 7.940 8.270 7.710 7.990 16,504 +0.15(+1.91%)
Mar 28, 2022 7.920 8.020 7.500 7.840 9,885 +0.04(+0.51%)
Mar 25, 2022 7.900 8.090 7.120 7.800 24,986 -0.12(-1.52%)
Mar 24, 2022 8.400 8.400 7.920 7.920 18,481 +0.04(+0.51%)
Mar 23, 2022 8.050 8.160 7.860 7.880 9,373 -0.17(-2.11%)
Mar 22, 2022 7.750 8.470 7.700 8.050 70,790 +0.16(+2.03%)
Mar 21, 2022 8.010 8.030 7.750 7.890 27,932 -0.26(-3.19%)
Mar 18, 2022 6.500 8.190 6.500 8.150 99,635 +1.73(+26.95%)
Mar 17, 2022 6.410 6.490 6.240 6.420 110,168 +0.08(+1.26%)
Mar 16, 2022 6.120 6.340 6.040 6.340 20,945 +0.32(+5.32%)
Mar 15, 2022 6.180 6.400 5.960 6.020 25,037 -0.13(-2.11%)
Mar 14, 2022 6.650 6.650 6.150 6.150 31,995 -0.11(-1.76%)
Mar 11, 2022 6.480 6.480 6.120 6.260 95,073 +0.28(+4.68%)
Mar 10, 2022 6.760 6.760 5.740 5.980 38,437 -0.13(-2.13%)
Mar 09, 2022 6.020 6.249 6.000 6.110 20,950 +0.10(+1.66%)
Mar 08, 2022 6.230 6.230 5.980 6.010 41,667 -0.07(-1.15%)
Mar 07, 2022 6.330 6.330 6.000 6.080 26,035 -0.12(-1.94%)
Mar 04, 2022 6.210 6.230 6.130 6.200 21,357 -0.05(-0.80%)
Mar 03, 2022 6.260 6.260 6.130 6.250 9,818 +0.13(+2.12%)
Mar 02, 2022 6.260 6.397 6.100 6.120 22,816 -0.01(-0.16%)
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.