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 )

0.2845 +0.0055 (+1.97%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 24, 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 (%)
Nov 30, 2023 1.990 2.095 1.860 1.900 113,376 -0.06(-3.06%)
Nov 29, 2023 1.960 2.000 1.900 1.960 119,548 +0.11(+5.95%)
Nov 28, 2023 1.840 1.920 1.840 1.850 111,399 -0.02(-1.07%)
Nov 27, 2023 1.900 1.970 1.825 1.870 72,846 -0.01(-0.53%)
Nov 24, 2023 1.850 1.920 1.779 1.880 136,557 +0.18(+10.59%)
Nov 22, 2023 1.680 1.750 1.620 1.700 85,390 +0.01(+0.59%)
Nov 21, 2023 1.890 1.930 1.690 1.690 71,360 -0.19(-10.11%)
Nov 20, 2023 1.960 1.969 1.850 1.880 64,376 -0.05(-2.59%)
Nov 17, 2023 1.950 1.980 1.880 1.930 124,028 +0.00(+0.00%)
Nov 16, 2023 1.950 1.970 1.900 1.930 132,361 +0.00(+0.00%)
Nov 15, 2023 1.850 1.993 1.850 1.930 78,902 +0.02(+1.05%)
Nov 14, 2023 1.920 2.039 1.700 1.910 229,133 +0.11(+6.11%)
Nov 13, 2023 1.710 1.900 1.710 1.800 141,226 +0.01(+0.56%)
Nov 10, 2023 1.810 1.940 1.440 1.790 480,507 +0.10(+5.92%)
Nov 09, 2023 1.800 1.850 1.640 1.690 174,746 -0.09(-5.06%)
Nov 08, 2023 1.880 1.897 1.760 1.780 41,132 -0.10(-5.32%)
Nov 07, 2023 1.600 2.000 1.580 1.880 210,315 +0.22(+13.25%)
Nov 06, 2023 2.340 2.350 1.504 1.660 1,012,496 -0.58(-25.89%)
Nov 03, 2023 2.400 2.400 2.200 2.240 58,674 -0.01(-0.44%)
Nov 02, 2023 2.240 2.319 2.200 2.250 109,974 -0.05(-2.17%)
Nov 01, 2023 2.320 2.330 2.256 2.300 11,205 -0.04(-1.71%)
Oct 31, 2023 2.550 2.550 2.198 2.340 170,310 -0.15(-6.02%)
Oct 30, 2023 2.380 2.600 2.380 2.490 87,595 +0.11(+4.62%)
Oct 27, 2023 2.470 2.590 2.370 2.380 109,256 +0.01(+0.42%)
Oct 26, 2023 2.580 2.590 2.350 2.370 124,969 -0.10(-4.05%)
Oct 25, 2023 2.490 2.750 2.450 2.470 781,618 +0.07(+2.92%)
Oct 24, 2023 2.390 2.440 2.350 2.400 255,142 +0.01(+0.42%)
Oct 23, 2023 2.390 2.400 2.350 2.390 130,423 +0.02(+0.84%)
Oct 20, 2023 2.390 2.400 2.320 2.370 328,597 +0.01(+0.42%)
Oct 19, 2023 2.350 2.400 2.350 2.360 61,485 +0.00(+0.00%)
Oct 18, 2023 2.440 2.440 2.340 2.360 170,603 +0.01(+0.43%)
Oct 17, 2023 2.290 2.430 2.165 2.350 322,457 -0.03(-1.26%)
Oct 16, 2023 2.350 2.450 2.310 2.380 162,732 +0.08(+3.48%)
Oct 13, 2023 2.240 2.375 2.200 2.300 158,443 +0.09(+4.07%)
Oct 12, 2023 2.100 2.220 2.095 2.210 1,268,253 +0.00(+0.00%)
Oct 11, 2023 2.450 2.510 2.110 2.210 332,541 -0.89(-28.71%)
Oct 10, 2023 3.250 3.300 3.000 3.100 122,300 -0.15(-4.62%)
Oct 09, 2023 3.250 3.350 3.200 3.250 19,607 -0.10(-2.99%)
Oct 06, 2023 3.280 3.350 3.260 3.350 9,857 +0.04(+1.21%)
Oct 05, 2023 3.350 3.350 3.290 3.310 4,818 -0.01(-0.30%)
Oct 04, 2023 3.384 3.390 3.291 3.320 8,449 -0.07(-2.06%)
Oct 03, 2023 3.460 3.570 3.290 3.390 14,047 -0.01(-0.29%)
Oct 02, 2023 3.310 3.415 3.300 3.400 11,788 +0.05(+1.49%)
Sep 29, 2023 3.360 3.475 3.330 3.350 6,483 -0.05(-1.47%)
Sep 28, 2023 3.350 3.440 3.350 3.400 11,164 -0.05(-1.45%)
Sep 27, 2023 3.410 3.475 3.400 3.450 12,797 -0.05(-1.43%)
Sep 26, 2023 3.620 3.679 3.454 3.500 12,837 -0.03(-0.85%)
Sep 25, 2023 3.560 3.550 3.500 3.530 24,193 -0.11(-3.02%)
Sep 22, 2023 3.730 3.750 3.600 3.640 42,953 -0.20(-5.21%)
Sep 21, 2023 3.910 3.930 3.700 3.840 18,573 -0.01(-0.26%)
Sep 20, 2023 3.950 4.000 3.840 3.850 35,288 -0.08(-2.04%)
Sep 19, 2023 3.930 4.130 3.840 3.930 185,866 -0.01(-0.25%)
Sep 18, 2023 4.080 4.171 3.840 3.940 129,327 -0.06(-1.50%)
Sep 15, 2023 3.990 4.020 3.931 4.000 125,521 +0.00(+0.00%)
Sep 14, 2023 4.000 4.000 3.930 4.000 35,058 +0.09(+2.30%)
Sep 13, 2023 3.940 4.010 3.850 3.910 17,177 -0.09(-2.25%)
Sep 12, 2023 4.000 4.070 3.930 4.000 12,822 -0.08(-1.84%)
Sep 11, 2023 4.200 4.338 3.860 4.075 77,457 -0.12(-2.98%)
Sep 08, 2023 4.330 4.330 4.055 4.200 34,031 +0.06(+1.45%)
Sep 07, 2023 4.300 4.300 4.130 4.140 10,181 -0.11(-2.59%)
Sep 06, 2023 4.230 4.250 4.100 4.250 40,052 +0.04(+0.95%)
Sep 05, 2023 4.050 4.290 4.050 4.210 112,861 +0.21(+5.25%)
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.