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 )

0.6043 -0.1846 (-23.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2023 4.560 4.630 4.110 4.220 33,894 -0.28(-6.22%)
Mar 30, 2023 4.420 4.500 4.400 4.500 10,284 -0.06(-1.32%)
Mar 29, 2023 4.350 4.560 4.280 4.560 15,796 +0.19(+4.35%)
Mar 28, 2023 4.660 4.660 4.190 4.370 51,619 -0.35(-7.42%)
Mar 27, 2023 4.890 5.032 4.530 4.720 25,023 -0.31(-6.16%)
Mar 24, 2023 5.030 5.030 4.890 5.030 4,560 -0.02(-0.40%)
Mar 23, 2023 4.950 5.057 4.762 5.050 6,347 +0.05(+1.00%)
Mar 22, 2023 5.070 5.089 4.860 5.000 5,684 +0.00(+0.00%)
Mar 21, 2023 5.000 5.100 4.810 5.000 6,846 +0.00(+0.00%)
Mar 20, 2023 5.010 5.010 4.790 5.000 28,657 -0.01(-0.20%)
Mar 17, 2023 4.880 5.030 4.690 5.010 16,512 +0.37(+7.97%)
Mar 16, 2023 4.570 4.640 4.500 4.640 9,239 -0.13(-2.73%)
Mar 15, 2023 4.590 4.800 4.500 4.770 7,137 +0.15(+3.25%)
Mar 14, 2023 4.670 4.950 4.420 4.620 37,763 -0.09(-1.91%)
Mar 13, 2023 5.100 5.100 4.344 4.710 27,802 -0.34(-6.73%)
Mar 10, 2023 4.750 5.051 4.750 5.050 31,962 +0.36(+7.68%)
Mar 09, 2023 4.620 4.820 4.440 4.690 15,592 +0.10(+2.18%)
Mar 08, 2023 4.470 4.590 4.150 4.590 34,531 +0.17(+3.85%)
Mar 07, 2023 4.210 4.480 4.155 4.420 32,248 +0.12(+2.79%)
Mar 06, 2023 4.240 4.400 3.950 4.300 30,907 +0.13(+3.12%)
Mar 03, 2023 4.180 4.230 4.070 4.170 8,192 +0.02(+0.48%)
Mar 02, 2023 4.210 4.380 3.940 4.150 22,162 -0.02(-0.48%)
Mar 01, 2023 3.990 4.190 3.910 4.170 11,184 +0.27(+6.92%)
Feb 28, 2023 3.700 3.909 3.700 3.900 6,407 +0.21(+5.69%)
Feb 27, 2023 3.990 3.990 3.610 3.690 43,631 -0.21(-5.38%)
Feb 24, 2023 3.940 4.000 3.900 3.900 11,822 -0.01(-0.26%)
Feb 23, 2023 4.150 4.440 3.910 3.910 83,383 -0.10(-2.49%)
Feb 22, 2023 4.190 4.288 4.010 4.010 9,644 -0.29(-6.74%)
Feb 21, 2023 4.510 4.567 4.150 4.300 28,546 -0.26(-5.70%)
Feb 17, 2023 4.900 4.900 4.560 4.560 37,388 -0.34(-6.94%)
Feb 16, 2023 4.960 5.050 4.890 4.900 13,702 -0.06(-1.21%)
Feb 15, 2023 4.840 5.050 4.840 4.960 6,309 +0.07(+1.43%)
Feb 14, 2023 5.050 5.050 4.620 4.890 14,702 +0.08(+1.66%)
Feb 13, 2023 5.080 5.100 4.720 4.810 24,435 -0.24(-4.75%)
Feb 10, 2023 5.200 5.230 4.900 5.050 37,006 +0.14(+2.85%)
Feb 09, 2023 5.050 5.150 4.900 4.910 68,452 -0.13(-2.58%)
Feb 08, 2023 5.140 5.140 5.010 5.040 10,096 +0.04(+0.80%)
Feb 07, 2023 5.110 5.400 5.000 5.000 29,142 -0.25(-4.76%)
Feb 06, 2023 5.450 5.565 5.180 5.250 23,323 -0.13(-2.42%)
Feb 03, 2023 5.680 5.680 5.350 5.380 39,296 -0.14(-2.54%)
Feb 02, 2023 5.580 5.661 5.350 5.520 41,098 -0.01(-0.18%)
Feb 01, 2023 5.520 5.720 5.460 5.530 44,667 +0.00(+0.00%)
Jan 31, 2023 5.600 5.750 5.500 5.530 8,658 -0.17(-2.98%)
Jan 30, 2023 5.940 5.940 5.660 5.700 20,146 -0.23(-3.88%)
Jan 27, 2023 5.910 6.000 5.910 5.930 27,805 +0.01(+0.17%)
Jan 26, 2023 5.910 6.000 5.910 5.920 6,923 -0.08(-1.33%)
Jan 25, 2023 6.230 6.230 5.944 6.000 23,704 +0.01(+0.17%)
Jan 24, 2023 6.080 6.210 5.910 5.990 16,927 -0.06(-0.99%)
Jan 23, 2023 6.000 6.205 6.000 6.050 14,067 -0.01(-0.17%)
Jan 20, 2023 5.900 6.080 5.900 6.060 14,565 +0.04(+0.66%)
Jan 19, 2023 6.190 6.190 5.535 6.020 48,113 -0.15(-2.43%)
Jan 18, 2023 6.620 6.620 6.000 6.170 550,739 -0.34(-5.22%)
Jan 17, 2023 6.740 6.740 6.500 6.510 28,073 +0.01(+0.15%)
Jan 13, 2023 6.420 6.550 6.415 6.500 21,067 -0.08(-1.29%)
Jan 12, 2023 6.710 6.890 6.410 6.585 22,584 -0.30(-4.43%)
Jan 11, 2023 6.890 6.890 6.644 6.890 4,383 +0.16(+2.38%)
Jan 10, 2023 6.660 6.900 6.636 6.730 13,259 -0.01(-0.15%)
Jan 09, 2023 6.510 6.880 6.510 6.740 34,868 +0.14(+2.12%)
Jan 06, 2023 6.390 6.720 6.390 6.600 4,975 +0.06(+0.92%)
Jan 05, 2023 6.450 7.040 6.450 6.540 69,145 -0.06(-0.91%)
Jan 04, 2023 6.600 6.747 6.600 6.600 12,395 -0.31(-4.49%)
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.