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 (%)
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%)
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.