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 )

0.4079 +0.0014 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 11, 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 (%)
Sep 10, 2024 0.4200 0.4200 0.4000 0.4065 83,874 -0.01(-1.65%)
Sep 09, 2024 0.4001 0.4461 0.4000 0.4133 64,654 -0.02(-3.66%)
Sep 06, 2024 0.4140 0.4300 0.4000 0.4290 24,512 -0.00(-1.06%)
Sep 05, 2024 0.4500 0.4600 0.4130 0.4336 22,439 -0.02(-3.86%)
Sep 04, 2024 0.4700 0.4700 0.4292 0.4510 51,320 +0.01(+1.87%)
Sep 03, 2024 0.4700 0.4700 0.4300 0.4427 44,400 -0.03(-5.61%)
Aug 30, 2024 0.4700 0.4700 0.4299 0.4690 149,599 +0.00(+0.88%)
Aug 29, 2024 0.4100 0.4700 0.4100 0.4649 65,178 +0.04(+8.37%)
Aug 28, 2024 0.4201 0.4350 0.4100 0.4290 109,071 +0.01(+2.14%)
Aug 27, 2024 0.4000 0.4349 0.3910 0.4200 208,428 -0.01(-2.60%)
Aug 26, 2024 0.4174 0.4350 0.3906 0.4312 193,194 +0.03(+7.42%)
Aug 23, 2024 0.3920 0.4231 0.3910 0.4014 75,563 -0.01(-1.35%)
Aug 22, 2024 0.4475 0.4500 0.4033 0.4069 100,892 -0.04(-9.38%)
Aug 21, 2024 0.4300 0.4490 0.4150 0.4490 81,925 +0.01(+2.28%)
Aug 20, 2024 0.4188 0.4400 0.3938 0.4390 100,951 +0.03(+7.07%)
Aug 19, 2024 0.4276 0.4400 0.4000 0.4100 52,526 -0.01(-3.48%)
Aug 16, 2024 0.4470 0.4470 0.4100 0.4248 26,703 -0.01(-1.21%)
Aug 15, 2024 0.4510 0.4830 0.4201 0.4300 218,040 -0.02(-4.44%)
Aug 14, 2024 0.4600 0.4999 0.4336 0.4500 207,477 -0.04(-8.42%)
Aug 13, 2024 0.4588 0.4914 0.4302 0.4914 52,806 +0.05(+11.38%)
Aug 12, 2024 0.4351 0.4500 0.4351 0.4412 38,472 +0.01(+1.43%)
Aug 09, 2024 0.4500 0.4609 0.4247 0.4350 39,816 -0.01(-1.87%)
Aug 08, 2024 0.4494 0.4495 0.4222 0.4433 43,641 +0.00(+0.29%)
Aug 07, 2024 0.4290 0.4800 0.4013 0.4420 72,959 +0.00(+0.45%)
Aug 06, 2024 0.4610 0.5000 0.4400 0.4400 71,920 -0.00(-0.43%)
Aug 05, 2024 0.4500 0.4799 0.4350 0.4419 158,507 -0.04(-7.94%)
Aug 02, 2024 0.5200 0.5201 0.4700 0.4800 54,483 -0.05(-9.42%)
Aug 01, 2024 0.5095 0.5300 0.4712 0.5299 236,060 +0.03(+5.98%)
Jul 31, 2024 0.4700 0.5000 0.4700 0.5000 196,954 +0.02(+4.17%)
Jul 30, 2024 0.4789 0.4899 0.4650 0.4800 42,993 +0.01(+1.05%)
Jul 29, 2024 0.4798 0.4800 0.4638 0.4750 173,009 -0.00(-0.23%)
Jul 26, 2024 0.4719 0.4900 0.4631 0.4761 59,990 +0.01(+2.81%)
Jul 25, 2024 0.4500 0.4899 0.4500 0.4631 87,673 -0.01(-1.47%)
Jul 24, 2024 0.5000 0.5200 0.4512 0.4700 65,809 -0.03(-5.91%)
Jul 23, 2024 0.5199 0.5200 0.4750 0.4995 66,748 -0.00(-0.10%)
Jul 22, 2024 0.5000 0.5150 0.4814 0.5000 64,249 +0.01(+2.04%)
Jul 19, 2024 0.4856 0.5098 0.4800 0.4900 30,483 -0.01(-2.00%)
Jul 18, 2024 0.5200 0.5195 0.4909 0.5000 65,158 -0.02(-3.85%)
Jul 17, 2024 0.5260 0.5260 0.5000 0.5200 56,718 +0.01(+2.44%)
Jul 16, 2024 0.5056 0.5260 0.5000 0.5076 59,562 +0.00(+0.38%)
Jul 15, 2024 0.5500 0.5649 0.5020 0.5057 47,884 -0.03(-6.00%)
Jul 12, 2024 0.4980 0.5430 0.4980 0.5380 27,426 +0.03(+6.51%)
Jul 11, 2024 0.5450 0.5450 0.5038 0.5051 128,473 +0.00(+0.48%)
Jul 10, 2024 0.5099 0.5450 0.4900 0.5027 201,656 -0.01(-1.41%)
Jul 09, 2024 0.5100 0.5100 0.4751 0.5099 79,573 -0.01(-1.20%)
Jul 08, 2024 0.5610 0.5610 0.5100 0.5161 102,028 -0.03(-5.13%)
Jul 05, 2024 0.5200 0.5460 0.5010 0.5440 76,290 +0.03(+5.28%)
Jul 03, 2024 0.5290 0.5499 0.5151 0.5167 71,799 -0.04(-6.88%)
Jul 02, 2024 0.5618 0.5698 0.5112 0.5549 56,710 +0.01(+1.07%)
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.