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 (%)
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%)
Sep 01, 2023 3.980 4.110 3.980 4.000 7,806 +0.06(+1.52%)
Aug 31, 2023 3.950 4.100 3.860 3.940 31,078 -0.04(-1.01%)
Aug 30, 2023 3.920 4.070 3.920 3.980 27,268 -0.01(-0.25%)
Aug 29, 2023 4.080 4.150 3.930 3.990 138,819 -0.21(-5.00%)
Aug 28, 2023 4.050 4.330 4.050 4.200 45,373 +0.06(+1.33%)
Aug 25, 2023 4.130 4.250 4.010 4.145 208,040 +0.10(+2.60%)
Aug 24, 2023 4.380 4.380 3.940 4.040 3,527,636 -0.31(-7.14%)
Aug 23, 2023 4.310 4.390 4.200 4.351 39,221 +0.14(+3.34%)
Aug 22, 2023 4.190 4.265 4.180 4.210 3,407 -0.04(-0.94%)
Aug 21, 2023 4.300 4.350 4.129 4.250 30,220 +0.00(+0.00%)
Aug 18, 2023 4.270 4.670 4.070 4.250 80,220 +0.08(+2.04%)
Aug 17, 2023 4.280 4.280 4.090 4.165 30,913 -0.08(-2.00%)
Aug 16, 2023 4.210 4.389 4.170 4.250 38,633 +0.09(+2.16%)
Aug 15, 2023 4.040 4.292 4.040 4.160 41,763 +0.03(+0.73%)
Aug 14, 2023 4.280 4.300 4.090 4.130 95,397 +0.03(+0.73%)
Aug 11, 2023 4.210 4.700 4.050 4.100 207,202 -0.05(-1.20%)
Aug 10, 2023 4.120 4.350 4.120 4.150 88,125 +0.05(+1.22%)
Aug 09, 2023 4.370 4.380 4.100 4.100 22,629 -0.12(-2.84%)
Aug 08, 2023 4.428 4.428 4.120 4.220 30,644 +0.02(+0.48%)
Aug 07, 2023 4.250 4.370 4.030 4.200 39,016 +0.09(+2.19%)
Aug 04, 2023 4.070 4.330 4.000 4.110 18,063 -0.09(-2.14%)
Aug 03, 2023 4.100 4.336 4.067 4.200 16,493 +0.07(+1.69%)
Aug 02, 2023 4.050 4.255 4.000 4.130 306,348 +0.11(+2.73%)
Aug 01, 2023 4.160 4.255 4.020 4.020 3,470 -0.18(-4.28%)
Jul 31, 2023 4.420 4.500 4.200 4.200 26,276 -0.17(-3.89%)
Jul 28, 2023 4.240 4.430 4.240 4.370 4,678 -0.07(-1.57%)
Jul 27, 2023 4.130 4.440 4.130 4.440 10,987 +0.20(+4.71%)
Jul 26, 2023 4.120 4.250 4.110 4.240 7,595 +0.04(+0.95%)
Jul 25, 2023 4.080 4.250 4.080 4.200 9,656 +0.15(+3.70%)
Jul 24, 2023 4.200 4.300 4.000 4.050 17,099 -0.10(-2.41%)
Jul 21, 2023 4.300 4.350 4.160 4.150 13,177 -0.15(-3.49%)
Jul 20, 2023 4.310 4.366 4.190 4.300 32,023 -0.04(-0.92%)
Jul 19, 2023 4.270 4.370 4.240 4.340 7,409 +0.09(+2.12%)
Jul 18, 2023 4.260 4.310 4.170 4.250 9,450 +0.00(+0.00%)
Jul 17, 2023 4.200 4.280 4.160 4.250 12,124 -0.01(-0.23%)
Jul 14, 2023 4.260 4.390 4.260 4.260 7,931 -0.06(-1.39%)
Jul 13, 2023 4.380 4.500 4.320 4.320 31,316 -0.01(-0.23%)
Jul 12, 2023 4.430 4.500 4.300 4.330 24,695 -0.03(-0.69%)
Jul 11, 2023 4.560 4.570 4.300 4.360 48,286 -0.20(-4.39%)
Jul 10, 2023 5.090 5.170 4.560 4.560 56,213 -0.34(-6.94%)
Jul 07, 2023 3.750 5.210 3.750 4.900 203,993 +1.25(+34.25%)
Jul 06, 2023 3.560 3.690 3.560 3.650 5,062 -0.05(-1.35%)
Jul 05, 2023 3.580 3.990 3.470 3.700 15,879 +0.05(+1.37%)
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.