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 )

0.7792 -0.0708 (-8.33%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 6, 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 (%)
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%)
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.