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 )

0.4432 -0.0348 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 6.370 6.660 6.300 6.630 90,493 +0.26(+4.08%)
Dec 29, 2022 6.320 6.569 6.320 6.370 22,002 -0.13(-2.00%)
Dec 28, 2022 6.740 6.740 6.400 6.500 27,154 -0.10(-1.52%)
Dec 27, 2022 6.500 6.600 6.380 6.600 12,048 +0.00(+0.00%)
Dec 23, 2022 6.610 6.680 6.500 6.600 3,308 -0.12(-1.79%)
Dec 22, 2022 6.860 6.920 6.720 6.720 10,212 -0.21(-3.03%)
Dec 21, 2022 6.790 7.040 6.790 6.930 9,786 +0.05(+0.80%)
Dec 20, 2022 6.840 6.970 6.630 6.875 7,083 -0.02(-0.29%)
Dec 19, 2022 6.960 6.995 6.890 6.895 4,732 +0.02(+0.36%)
Dec 16, 2022 7.030 7.050 6.730 6.870 5,914 -0.08(-1.19%)
Dec 15, 2022 6.950 7.000 6.740 6.953 4,825 +0.00(+0.04%)
Dec 14, 2022 6.970 7.110 6.910 6.950 4,921 -0.04(-0.57%)
Dec 13, 2022 7.040 7.210 6.780 6.990 16,638 -0.04(-0.64%)
Dec 12, 2022 7.075 7.120 6.950 7.035 4,649 +0.04(+0.64%)
Dec 09, 2022 7.020 7.060 6.855 6.990 16,843 +0.00(+0.00%)
Dec 08, 2022 6.800 7.070 6.720 6.990 17,137 +0.34(+5.11%)
Dec 07, 2022 7.420 7.490 6.640 6.650 22,007 -0.74(-10.01%)
Dec 06, 2022 7.600 7.620 7.200 7.390 7,848 -0.12(-1.60%)
Dec 05, 2022 7.490 7.685 7.090 7.510 20,358 +0.02(+0.27%)
Dec 02, 2022 7.490 7.490 7.020 7.490 5,346 +0.29(+4.03%)
Dec 01, 2022 7.280 7.490 7.200 7.200 3,658 +0.05(+0.70%)
Nov 30, 2022 7.250 7.480 6.970 7.150 4,121 +0.00(+0.00%)
Nov 29, 2022 7.230 7.490 6.985 7.150 5,697 +0.02(+0.28%)
Nov 28, 2022 7.370 7.400 7.100 7.130 13,911 -0.17(-2.33%)
Nov 25, 2022 7.240 7.300 7.140 7.300 1,519 +0.11(+1.53%)
Nov 23, 2022 7.070 7.190 7.000 7.190 4,243 +0.19(+2.71%)
Nov 22, 2022 7.140 7.180 6.937 7.000 24,259 -0.03(-0.43%)
Nov 21, 2022 6.780 7.200 6.750 7.030 13,178 -0.15(-2.09%)
Nov 18, 2022 7.000 7.180 7.000 7.180 29,768 +0.18(+2.57%)
Nov 17, 2022 6.790 7.000 6.790 7.000 6,608 +0.21(+3.09%)
Nov 16, 2022 6.610 6.790 6.480 6.790 16,364 +0.28(+4.30%)
Nov 15, 2022 6.480 6.650 6.480 6.510 5,147 +0.22(+3.58%)
Nov 14, 2022 6.360 6.550 6.277 6.285 15,071 +0.02(+0.24%)
Nov 11, 2022 6.740 6.740 6.250 6.270 64,935 -0.58(-8.47%)
Nov 10, 2022 6.900 7.000 6.660 6.850 4,572 +0.10(+1.48%)
Nov 09, 2022 6.710 6.896 6.660 6.750 12,563 -0.10(-1.46%)
Nov 08, 2022 6.910 7.000 6.710 6.850 15,230 -0.02(-0.29%)
Nov 07, 2022 6.710 7.000 6.690 6.870 1,412 +0.13(+1.94%)
Nov 04, 2022 6.739 6.739 6.739 6.739 397 -0.07(-1.04%)
Nov 03, 2022 7.500 7.500 6.426 6.810 8,103 +0.05(+0.74%)
Nov 02, 2022 6.990 7.000 6.760 6.760 2,131 -0.26(-3.71%)
Nov 01, 2022 7.390 7.390 6.970 7.021 1,926 +0.33(+4.94%)
Oct 31, 2022 6.860 6.870 6.690 6.690 10,932 -0.28(-4.02%)
Oct 28, 2022 6.960 7.250 6.957 6.970 7,916 -0.03(-0.43%)
Oct 27, 2022 6.710 7.250 6.710 7.000 13,153 +0.29(+4.32%)
Oct 26, 2022 6.700 6.980 6.700 6.710 17,258 +0.01(+0.15%)
Oct 25, 2022 6.650 6.700 6.500 6.700 19,154 +0.26(+4.00%)
Oct 24, 2022 6.310 6.980 6.310 6.442 4,709 -0.12(-1.80%)
Oct 21, 2022 6.550 6.990 6.500 6.560 1,284 -0.29(-4.23%)
Oct 20, 2022 6.700 6.910 6.700 6.850 1,019 +0.35(+5.38%)
Oct 19, 2022 6.380 6.700 6.375 6.500 2,243 +0.00(+0.00%)
Oct 18, 2022 6.500 6.700 6.500 6.500 1,943 -0.12(-1.81%)
Oct 17, 2022 6.630 6.630 6.610 6.620 3,835 +0.13(+1.99%)
Oct 14, 2022 6.390 7.000 6.050 6.491 8,379 -0.01(-0.14%)
Oct 13, 2022 6.350 6.560 6.335 6.500 8,680 +0.21(+3.34%)
Oct 12, 2022 6.250 6.399 6.250 6.290 1,977 +0.05(+0.80%)
Oct 11, 2022 6.190 6.660 6.060 6.240 6,992 -0.16(-2.50%)
Oct 10, 2022 6.180 6.500 6.180 6.400 4,840 +0.09(+1.43%)
Oct 07, 2022 6.630 6.630 6.300 6.310 2,253 -0.22(-3.40%)
Oct 06, 2022 6.690 6.700 6.528 6.532 2,734 -0.01(-0.12%)
Oct 05, 2022 6.750 6.920 6.540 6.540 1,308 -0.33(-4.85%)
Oct 04, 2022 6.600 6.944 6.600 6.873 3,242 +0.22(+3.36%)
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.