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 )

0.2593 +0.0267 (+11.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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 4.150 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%)
Jul 03, 2023 3.370 3.660 3.280 3.650 17,954 +0.18(+5.19%)
Jun 30, 2023 3.860 4.040 3.470 3.470 37,418 -0.38(-9.87%)
Jun 29, 2023 3.680 3.851 3.535 3.850 11,967 +0.20(+5.48%)
Jun 28, 2023 3.300 3.670 3.300 3.650 15,699 +0.29(+8.63%)
Jun 27, 2023 3.440 3.630 3.360 3.360 86,659 -0.18(-5.08%)
Jun 26, 2023 3.210 3.540 3.210 3.540 12,250 +0.34(+10.62%)
Jun 23, 2023 3.170 3.280 3.160 3.200 5,346 +0.00(+0.00%)
Jun 22, 2023 3.300 3.300 3.180 3.200 7,540 +0.04(+1.27%)
Jun 21, 2023 3.270 3.270 3.110 3.160 27,523 -0.07(-2.17%)
Jun 20, 2023 3.350 3.377 3.230 3.230 8,468 -0.06(-1.82%)
Jun 16, 2023 3.350 3.450 3.290 3.290 20,703 -0.06(-1.79%)
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.