Skip to main content

The Real Good Food Company, Inc. - Class A Common Stock (NQ: RGF )

0.3610 -0.0139 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.