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 )

0.4432 -0.0348 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Mar 01, 2022 6.100 6.440 6.050 6.130 12,310 +0.15(+2.51%)
Feb 28, 2022 6.150 6.170 5.913 5.980 24,601 -0.13(-2.13%)
Feb 25, 2022 6.390 6.320 6.080 6.110 21,233 -0.04(-0.65%)
Feb 24, 2022 5.980 6.300 5.600 6.150 11,025 -0.08(-1.28%)
Feb 23, 2022 6.280 6.320 6.150 6.230 11,828 -0.21(-3.26%)
Feb 22, 2022 6.030 6.549 5.930 6.440 57,357 +0.62(+10.65%)
Feb 18, 2022 5.820 0 -0.34(-5.52%)
Feb 17, 2022 6.390 6.390 6.100 6.160 30,153 -0.35(-5.45%)
Feb 16, 2022 6.440 6.600 6.240 6.515 19,057 +0.25(+4.07%)
Feb 15, 2022 6.090 6.450 6.090 6.260 44,827 +0.17(+2.79%)
Feb 14, 2022 6.120 6.400 6.090 6.090 12,221 -0.06(-0.98%)
Feb 11, 2022 6.230 6.500 6.070 6.150 37,277 -0.17(-2.69%)
Feb 10, 2022 6.550 6.590 6.250 6.320 57,436 -0.15(-2.32%)
Feb 09, 2022 6.330 6.500 6.110 6.470 92,637 +0.29(+4.70%)
Feb 08, 2022 6.180 6.230 6.114 6.180 15,091 -0.02(-0.32%)
Feb 07, 2022 6.240 6.350 6.060 6.200 9,512 +0.00(+0.00%)
Feb 04, 2022 6.040 6.252 5.880 6.200 80,004 +0.18(+2.99%)
Feb 03, 2022 6.160 5.965 6.020 19,933 -0.02(-0.33%)
Feb 02, 2022 6.200 6.400 6.015 6.040 222,639 +0.00(+0.00%)
Feb 01, 2022 5.880 6.065 5.800 6.040 57,929 +0.10(+1.68%)
Jan 31, 2022 5.890 5.815 5.940 35,220 +0.05(+0.85%)
Jan 28, 2022 5.890 6.015 5.650 5.890 20,607 +0.05(+0.86%)
Jan 27, 2022 6.120 6.290 5.720 5.840 95,668 -0.16(-2.67%)
Jan 26, 2022 6.290 6.410 6.000 6.000 71,758 -0.02(-0.33%)
Jan 25, 2022 6.100 6.521 5.810 6.020 44,261 +0.22(+3.79%)
Jan 24, 2022 6.590 6.620 5.800 5.800 98,808 -0.81(-12.25%)
Jan 21, 2022 7.020 7.100 6.600 6.610 24,410 -0.32(-4.62%)
Jan 20, 2022 6.840 7.170 6.840 6.930 50,863 -0.01(-0.14%)
Jan 19, 2022 7.250 7.250 6.700 6.940 50,070 +0.22(+3.27%)
Jan 18, 2022 7.170 7.170 6.260 6.720 66,720 -0.15(-2.18%)
Jan 14, 2022 6.870 0 -0.14(-2.00%)
Jan 13, 2022 6.920 7.100 6.920 7.010 39,285 +0.17(+2.49%)
Jan 12, 2022 6.910 6.910 6.600 6.840 40,189 +0.09(+1.33%)
Jan 11, 2022 6.650 6.920 6.590 6.750 25,493 +0.11(+1.66%)
Jan 10, 2022 6.860 6.860 6.300 6.640 25,994 -0.18(-2.64%)
Jan 07, 2022 7.490 7.510 6.700 6.820 157,651 -0.55(-7.46%)
Jan 06, 2022 7.130 7.470 6.992 7.370 129,308 +0.37(+5.29%)
Jan 05, 2022 6.460 7.010 6.360 7.000 256,439 +0.64(+10.06%)
Jan 04, 2022 6.260 6.819 6.260 6.360 32,251 +0.10(+1.60%)
Jan 03, 2022 6.250 6.380 6.023 6.260 44,496 +0.08(+1.29%)
Dec 31, 2021 6.250 6.250 6.080 6.180 42,240 -0.01(-0.16%)
Dec 30, 2021 6.250 6.290 6.100 6.190 95,209 +0.00(+0.00%)
Dec 29, 2021 6.250 6.390 5.870 6.190 156,137 +0.27(+4.56%)
Dec 28, 2021 5.930 6.030 5.780 5.920 99,427 -0.02(-0.34%)
Dec 27, 2021 6.050 6.140 5.800 5.940 117,032 -0.11(-1.82%)
Dec 23, 2021 5.850 6.050 5.750 6.050 124,219 +0.21(+3.60%)
Dec 22, 2021 5.790 6.080 5.760 5.840 140,833 +0.11(+1.92%)
Dec 21, 2021 5.310 5.790 5.310 5.730 156,232 +0.39(+7.30%)
Dec 20, 2021 4.890 5.390 4.820 5.340 275,315 +0.44(+8.98%)
Dec 17, 2021 5.160 5.160 4.770 4.900 463,875 -0.23(-4.48%)
Dec 16, 2021 5.560 5.947 4.560 5.130 291,354 -0.37(-6.73%)
Dec 15, 2021 6.110 6.110 5.120 5.500 122,218 -0.16(-2.83%)
Dec 14, 2021 6.270 6.310 5.650 5.660 93,253 -0.23(-3.90%)
Dec 13, 2021 6.440 6.589 5.890 5.890 168,417 -0.57(-8.82%)
Dec 10, 2021 6.950 7.145 6.170 6.460 177,182 -0.65(-9.14%)
Dec 09, 2021 7.370 7.500 7.000 7.110 131,887 -0.26(-3.53%)
Dec 08, 2021 8.150 8.395 7.295 7.370 190,026 -0.56(-7.06%)
Dec 07, 2021 8.020 8.150 7.700 7.930 170,446 +0.48(+6.44%)
Dec 06, 2021 8.050 8.370 7.125 7.450 142,056 -0.70(-8.59%)
Dec 03, 2021 8.290 8.465 7.565 8.150 112,853 -0.10(-1.21%)
Dec 02, 2021 7.340 8.500 7.340 8.250 172,355 +1.04(+14.42%)
Dec 01, 2021 8.200 8.480 7.030 7.210 150,595 -0.84(-10.43%)
Nov 30, 2021 8.400 8.590 8.000 8.050 96,555 -0.41(-4.85%)
Nov 29, 2021 9.360 9.500 8.350 8.460 186,892 -0.99(-10.48%)
Nov 26, 2021 9.300 9.620 9.050 9.450 16,195 +0.19(+2.05%)
Nov 24, 2021 9.010 10.000 9.010 9.260 14,020 +0.25(+2.77%)
Nov 23, 2021 9.970 9.970 8.390 9.010 56,534 -0.83(-8.43%)
Nov 22, 2021 10.31 10.34 9.540 9.840 72,428 -0.66(-6.29%)
Nov 19, 2021 10.32 10.60 10.05 10.50 59,383 +0.31(+3.04%)
Nov 18, 2021 10.28 10.39 10.06 10.19 99,052 -0.06(-0.59%)
Nov 17, 2021 11.50 11.80 10.14 10.25 132,111 -1.34(-11.56%)
Nov 16, 2021 11.50 11.64 10.77 11.59 66,350 +0.09(+0.78%)
Nov 15, 2021 9.990 11.71 9.767 11.50 277,903 +1.53(+15.35%)
Nov 12, 2021 9.500 10.26 9.500 9.970 170,016 +0.49(+5.17%)
Nov 11, 2021 9.510 9.720 9.300 9.480 145,278 -0.03(-0.32%)
Nov 10, 2021 9.230 9.510 134,880 +0.01(+0.11%)
Nov 09, 2021 9.480 9.580 8.840 9.500 265,446 +0.50(+5.56%)
Nov 08, 2021 10.39 10.81 8.670 9.000 810,434 -2.00(-18.18%)
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.