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 )

0.8500 +0.2310 (+37.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 08, 2023 3.740 3.740 3.650 3.657 2,246 -0.04(-1.08%)
May 05, 2023 3.660 3.697 3.602 3.697 864 -0.13(-3.48%)
May 04, 2023 3.650 3.830 3.650 3.830 1,993 +0.23(+6.39%)
May 03, 2023 3.610 3.860 3.600 3.600 6,083 -0.09(-2.44%)
May 02, 2023 3.750 3.760 3.650 3.690 8,854 -0.06(-1.60%)
May 01, 2023 3.990 3.990 3.750 3.750 4,979 -0.18(-4.58%)
Apr 28, 2023 3.850 3.980 3.750 3.930 2,233 +0.18(+4.80%)
Apr 27, 2023 3.740 3.900 3.610 3.750 7,760 +0.00(+0.00%)
Apr 26, 2023 4.010 4.010 3.712 3.750 3,466 -0.15(-3.85%)
Apr 25, 2023 3.800 3.980 3.650 3.900 17,170 +0.06(+1.56%)
Apr 24, 2023 3.850 3.939 3.802 3.840 4,834 -0.02(-0.52%)
Apr 21, 2023 3.850 3.990 3.800 3.860 6,705 -0.12(-3.02%)
Apr 20, 2023 3.890 3.990 3.890 3.980 4,940 +0.04(+1.14%)
Apr 19, 2023 3.870 3.944 3.850 3.935 5,238 +0.02(+0.64%)
Apr 18, 2023 3.960 4.100 3.880 3.910 2,951 -0.19(-4.63%)
Apr 17, 2023 4.090 4.100 4.020 4.100 1,406 +0.00(+0.00%)
Apr 14, 2023 4.020 4.100 3.890 4.100 8,018 +0.09(+2.24%)
Apr 13, 2023 4.020 4.055 4.010 4.010 1,191 -0.09(-2.20%)
Apr 12, 2023 4.160 4.160 4.010 4.100 3,212 -0.02(-0.36%)
Apr 11, 2023 4.010 4.189 3.991 4.115 3,118 +0.17(+4.18%)
Apr 10, 2023 3.820 4.058 3.810 3.950 7,421 -0.03(-0.75%)
Apr 06, 2023 3.830 4.100 3.830 3.980 6,445 +0.19(+5.01%)
Apr 05, 2023 4.030 4.200 3.660 3.790 71,698 -0.26(-6.42%)
Apr 04, 2023 4.130 4.220 4.020 4.050 15,047 -0.20(-4.71%)
Apr 03, 2023 4.210 4.250 4.051 4.250 36,459 +0.03(+0.71%)
Mar 31, 2023 4.560 4.630 4.110 4.220 33,894 -0.28(-6.22%)
Mar 30, 2023 4.420 4.500 4.400 4.500 10,284 -0.06(-1.32%)
Mar 29, 2023 4.350 4.560 4.280 4.560 15,796 +0.19(+4.35%)
Mar 28, 2023 4.660 4.660 4.190 4.370 51,619 -0.35(-7.42%)
Mar 27, 2023 4.890 5.032 4.530 4.720 25,023 -0.31(-6.16%)
Mar 24, 2023 5.030 5.030 4.890 5.030 4,560 -0.02(-0.40%)
Mar 23, 2023 4.950 5.057 4.762 5.050 6,347 +0.05(+1.00%)
Mar 22, 2023 5.070 5.089 4.860 5.000 5,684 +0.00(+0.00%)
Mar 21, 2023 5.000 5.100 4.810 5.000 6,846 +0.00(+0.00%)
Mar 20, 2023 5.010 5.010 4.790 5.000 28,657 -0.01(-0.20%)
Mar 17, 2023 4.880 5.030 4.690 5.010 16,512 +0.37(+7.97%)
Mar 16, 2023 4.570 4.640 4.500 4.640 9,239 -0.13(-2.73%)
Mar 15, 2023 4.590 4.800 4.500 4.770 7,137 +0.15(+3.25%)
Mar 14, 2023 4.670 4.950 4.420 4.620 37,763 -0.09(-1.91%)
Mar 13, 2023 5.100 5.100 4.344 4.710 27,802 -0.34(-6.73%)
Mar 10, 2023 4.750 5.051 4.750 5.050 31,962 +0.36(+7.68%)
Mar 09, 2023 4.620 4.820 4.440 4.690 15,592 +0.10(+2.18%)
Mar 08, 2023 4.470 4.590 4.150 4.590 34,531 +0.17(+3.85%)
Mar 07, 2023 4.210 4.480 4.155 4.420 32,248 +0.12(+2.79%)
Mar 06, 2023 4.240 4.400 3.950 4.300 30,907 +0.13(+3.12%)
Mar 03, 2023 4.180 4.230 4.070 4.170 8,192 +0.02(+0.48%)
Mar 02, 2023 4.210 4.380 3.940 4.150 22,162 -0.02(-0.48%)
Mar 01, 2023 3.990 4.190 3.910 4.170 11,184 +0.27(+6.92%)
Feb 28, 2023 3.700 3.909 3.700 3.900 6,407 +0.21(+5.69%)
Feb 27, 2023 3.990 3.990 3.610 3.690 43,631 -0.21(-5.38%)
Feb 24, 2023 3.940 4.000 3.900 3.900 11,822 -0.01(-0.26%)
Feb 23, 2023 4.150 4.440 3.910 3.910 83,383 -0.10(-2.49%)
Feb 22, 2023 4.190 4.288 4.010 4.010 9,644 -0.29(-6.74%)
Feb 21, 2023 4.510 4.567 4.150 4.300 28,546 -0.26(-5.70%)
Feb 17, 2023 4.900 4.900 4.560 4.560 37,388 -0.34(-6.94%)
Feb 16, 2023 4.960 5.050 4.890 4.900 13,702 -0.06(-1.21%)
Feb 15, 2023 4.840 5.050 4.840 4.960 6,309 +0.07(+1.43%)
Feb 14, 2023 5.050 5.050 4.620 4.890 14,702 +0.08(+1.66%)
Feb 13, 2023 5.080 5.100 4.720 4.810 24,435 -0.24(-4.75%)
Feb 10, 2023 5.200 5.230 4.900 5.050 37,006 +0.14(+2.85%)
Feb 09, 2023 5.050 5.150 4.900 4.910 68,452 -0.13(-2.58%)
Feb 08, 2023 5.140 5.140 5.010 5.040 10,096 +0.04(+0.80%)
Feb 07, 2023 5.110 5.400 5.000 5.000 29,142 -0.25(-4.76%)
Feb 06, 2023 5.450 5.565 5.180 5.250 23,323 -0.13(-2.42%)
Feb 03, 2023 5.680 5.680 5.350 5.380 39,296 -0.14(-2.54%)
Feb 02, 2023 5.580 5.661 5.350 5.520 41,098 -0.01(-0.18%)
Feb 01, 2023 5.520 5.720 5.460 5.530 44,667 +0.00(+0.00%)
Jan 31, 2023 5.600 5.750 5.500 5.530 8,658 -0.17(-2.98%)
Jan 30, 2023 5.940 5.940 5.660 5.700 20,146 -0.23(-3.88%)
Jan 27, 2023 5.910 6.000 5.910 5.930 27,805 +0.01(+0.17%)
Jan 26, 2023 5.910 6.000 5.910 5.920 6,923 -0.08(-1.33%)
Jan 25, 2023 6.230 6.230 5.944 6.000 23,704 +0.01(+0.17%)
Jan 24, 2023 6.080 6.210 5.910 5.990 16,927 -0.06(-0.99%)
Jan 23, 2023 6.000 6.205 6.000 6.050 14,067 -0.01(-0.17%)
Jan 20, 2023 5.900 6.080 5.900 6.060 14,565 +0.04(+0.66%)
Jan 19, 2023 6.190 6.190 5.535 6.020 48,113 -0.15(-2.43%)
Jan 18, 2023 6.620 6.620 6.000 6.170 550,739 -0.34(-5.22%)
Jan 17, 2023 6.740 6.740 6.500 6.510 28,073 +0.01(+0.15%)
Jan 13, 2023 6.420 6.550 6.415 6.500 21,067 -0.08(-1.29%)
Jan 12, 2023 6.710 6.890 6.410 6.585 22,584 -0.30(-4.43%)
Jan 11, 2023 6.890 6.890 6.644 6.890 4,383 +0.16(+2.38%)
Jan 10, 2023 6.660 6.900 6.636 6.730 13,259 -0.01(-0.15%)
Jan 09, 2023 6.510 6.880 6.510 6.740 34,868 +0.14(+2.12%)
Jan 06, 2023 6.390 6.720 6.390 6.600 4,975 +0.06(+0.92%)
Jan 05, 2023 6.450 7.040 6.450 6.540 69,145 -0.06(-0.91%)
Jan 04, 2023 6.600 6.747 6.600 6.600 12,395 -0.31(-4.49%)
Jan 03, 2023 6.610 6.950 6.610 6.910 4,560 +0.28(+4.22%)
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%)
Oct 03, 2022 6.600 6.775 6.360 6.650 3,992 +0.19(+2.94%)
Sep 30, 2022 6.460 6.940 6.370 6.460 11,301 -0.08(-1.22%)
Sep 29, 2022 6.530 6.540 6.340 6.540 16,193 +0.06(+0.93%)
Sep 28, 2022 6.400 6.581 6.210 6.480 19,059 +0.01(+0.15%)
Sep 27, 2022 6.540 6.550 6.450 6.470 19,893 -0.05(-0.77%)
Sep 26, 2022 6.775 6.775 6.500 6.520 5,264 -0.33(-4.82%)
Sep 23, 2022 7.080 7.080 6.750 6.850 4,371 -0.23(-3.25%)
Sep 22, 2022 7.180 7.180 6.800 7.080 5,683 +0.10(+1.43%)
Sep 21, 2022 7.120 7.312 6.860 6.980 5,253 -0.10(-1.41%)
Sep 20, 2022 7.335 7.335 7.020 7.080 11,693 -0.35(-4.71%)
Sep 19, 2022 7.380 7.460 7.190 7.430 3,995 -0.07(-0.93%)
Sep 16, 2022 7.230 7.500 7.000 7.500 38,173 +0.39(+5.49%)
Sep 15, 2022 7.110 7.110 7.110 7.110 1,297 +0.01(+0.14%)
Sep 14, 2022 7.150 7.280 6.850 7.100 5,408 +0.10(+1.43%)
Sep 13, 2022 6.950 7.010 6.950 7.000 2,884 +0.11(+1.60%)
Sep 12, 2022 6.800 7.520 6.800 6.890 8,647 +0.16(+2.32%)
Sep 09, 2022 7.100 7.470 6.620 6.734 15,969 -0.02(-0.24%)
Sep 08, 2022 6.750 7.210 6.550 6.750 7,458 +0.10(+1.50%)
Sep 07, 2022 6.770 6.990 6.550 6.650 15,336 -0.05(-0.75%)
Sep 06, 2022 6.990 7.160 6.600 6.700 11,924 -0.23(-3.32%)
Sep 02, 2022 7.310 7.310 6.810 6.930 7,699 -0.22(-3.03%)
Sep 01, 2022 7.040 7.146 7.040 7.146 956 +0.02(+0.23%)
Aug 31, 2022 7.240 7.290 7.020 7.130 5,823 +0.02(+0.35%)
Aug 30, 2022 7.350 7.350 7.000 7.105 4,051 -0.24(-3.33%)
Aug 29, 2022 7.150 7.350 6.750 7.350 3,838 +0.44(+6.37%)
Aug 26, 2022 7.390 7.390 6.910 6.910 6,548 -0.35(-4.82%)
Aug 25, 2022 7.740 7.740 7.210 7.260 7,336 +0.06(+0.83%)
Aug 24, 2022 7.220 7.685 7.200 7.200 5,226 +0.10(+1.41%)
Aug 23, 2022 7.220 7.250 7.100 7.100 3,212 -0.13(-1.80%)
Aug 22, 2022 7.930 7.930 7.100 7.230 13,995 +0.35(+5.09%)
Aug 19, 2022 6.800 7.030 6.800 6.880 10,799 +0.05(+0.73%)
Aug 18, 2022 6.970 6.970 6.810 6.830 7,287 +0.04(+0.59%)
Aug 17, 2022 7.000 7.010 6.750 6.790 38,251 -0.21(-3.00%)
Aug 16, 2022 6.968 7.231 6.960 7.000 7,584 +0.08(+1.16%)
Aug 15, 2022 6.810 7.200 6.751 6.920 17,085 -0.04(-0.57%)
Aug 12, 2022 6.900 7.600 6.900 6.960 18,860 +0.04(+0.58%)
Aug 11, 2022 7.560 7.560 6.900 6.920 11,964 -0.11(-1.56%)
Aug 10, 2022 6.860 7.378 6.740 7.030 13,898 +0.13(+1.88%)
Aug 09, 2022 7.020 7.780 6.790 6.900 31,885 -0.03(-0.43%)
Aug 08, 2022 7.230 7.450 6.913 6.930 16,179 -0.07(-0.96%)
Aug 05, 2022 6.950 6.997 6.770 6.997 2,157 +0.16(+2.30%)
Aug 04, 2022 6.990 7.000 6.820 6.840 9,737 +0.09(+1.33%)
Aug 03, 2022 6.770 6.930 6.635 6.750 13,123 +0.19(+2.90%)
Aug 02, 2022 6.770 6.770 6.500 6.560 2,808 -0.01(-0.15%)
Aug 01, 2022 6.760 6.770 6.550 6.570 4,308 +0.07(+1.08%)
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%)
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.