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 )

0.6100 +0.0900 (+17.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 6.940 7.030 6.700 7.030 13,460 +0.30(+4.46%)
Jun 29, 2022 6.400 6.869 6.400 6.730 17,282 +0.02(+0.30%)
Jun 28, 2022 6.480 7.015 6.480 6.710 7,339 -0.05(-0.74%)
Jun 27, 2022 6.840 6.860 6.673 6.760 7,970 -0.06(-0.88%)
Jun 24, 2022 6.680 6.820 6.581 6.820 7,723 +0.14(+2.10%)
Jun 23, 2022 6.970 6.970 6.580 6.680 4,063 +0.17(+2.61%)
Jun 22, 2022 6.430 6.750 6.430 6.510 17,946 +0.01(+0.15%)
Jun 21, 2022 6.380 6.500 5.963 6.500 6,287 +0.20(+3.17%)
Jun 17, 2022 5.970 6.300 5.900 6.300 21,029 +0.40(+6.78%)
Jun 16, 2022 5.900 6.105 5.800 5.900 8,092 -0.09(-1.50%)
Jun 15, 2022 6.010 6.030 5.920 5.990 7,250 -0.04(-0.66%)
Jun 14, 2022 5.950 6.407 5.950 6.030 31,671 +0.03(+0.50%)
Jun 13, 2022 6.280 6.350 6.000 6.000 17,010 -0.07(-1.15%)
Jun 10, 2022 6.320 6.430 6.070 6.070 8,240 -0.33(-5.16%)
Jun 09, 2022 6.370 6.670 6.215 6.400 18,136 +0.15(+2.40%)
Jun 08, 2022 6.160 6.360 6.054 6.250 19,631 +0.09(+1.46%)
Jun 07, 2022 6.396 6.776 6.100 6.160 5,669 -0.28(-4.35%)
Jun 06, 2022 6.160 6.478 6.160 6.440 19,286 +0.29(+4.72%)
Jun 03, 2022 6.390 6.805 6.020 6.150 8,919 -0.05(-0.81%)
Jun 02, 2022 6.580 6.650 6.160 6.200 11,784 -0.27(-4.17%)
Jun 01, 2022 6.780 6.940 6.470 6.470 7,550 -0.27(-4.01%)
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%)
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.