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 (%)
Jul 29, 2022 6.430 6.870 6.430 6.500 10,257 +0.17(+2.69%)
Jul 28, 2022 6.436 6.590 6.125 6.330 12,224 +0.20(+3.26%)
Jul 27, 2022 6.150 6.320 6.130 6.130 1,083 -0.04(-0.65%)
Jul 26, 2022 6.480 6.500 6.100 6.170 11,510 -0.04(-0.64%)
Jul 25, 2022 6.322 6.322 6.210 6.210 4,610 -0.04(-0.64%)
Jul 22, 2022 6.617 6.617 6.250 6.250 6,430 -0.29(-4.43%)
Jul 21, 2022 6.880 6.880 6.385 6.540 4,753 +0.18(+2.83%)
Jul 20, 2022 6.600 6.600 6.360 6.360 1,060 -0.04(-0.63%)
Jul 19, 2022 6.310 6.910 6.310 6.400 9,170 +0.33(+5.44%)
Jul 18, 2022 6.540 6.660 6.070 6.070 12,000 -0.49(-7.47%)
Jul 15, 2022 6.710 6.780 6.560 6.560 2,886 -0.09(-1.35%)
Jul 14, 2022 7.022 7.022 6.650 6.650 3,617 -0.01(-0.23%)
Jul 13, 2022 6.750 6.755 6.665 6.665 2,741 -0.28(-3.96%)
Jul 12, 2022 6.330 7.100 6.330 6.940 15,936 +0.37(+5.63%)
Jul 11, 2022 6.940 6.980 6.550 6.570 6,172 +0.06(+0.92%)
Jul 08, 2022 6.910 6.910 6.510 6.510 5,410 -0.23(-3.34%)
Jul 07, 2022 6.798 6.990 6.460 6.735 6,882 -0.08(-1.25%)
Jul 06, 2022 6.370 6.995 6.370 6.820 8,153 +0.39(+6.07%)
Jul 05, 2022 6.400 6.944 6.350 6.430 5,441 -0.29(-4.32%)
Jul 01, 2022 6.500 7.170 6.500 6.720 10,999 -0.31(-4.41%)
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%)
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.