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 )

0.2790 -0.0298 (-9.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 0.3057 0.3200 0.2649 0.2790 417,199 -0.03(-9.65%)
Apr 22, 2024 0.3240 0.3240 0.3040 0.3088 345,656 +0.00(+0.92%)
Apr 19, 2024 0.3050 0.3300 0.2950 0.3060 345,863 +0.01(+2.00%)
Apr 18, 2024 0.3200 0.3241 0.2812 0.3000 817,371 -0.02(-6.25%)
Apr 17, 2024 0.3600 0.3600 0.3200 0.3200 658,984 -0.03(-8.20%)
Apr 16, 2024 0.3492 0.3800 0.3300 0.3486 266,556 -0.01(-3.17%)
Apr 15, 2024 0.3500 0.3699 0.3400 0.3600 398,704 +0.00(+0.45%)
Apr 12, 2024 0.3790 0.3799 0.3450 0.3584 538,381 -0.00(-0.44%)
Apr 11, 2024 0.3610 0.3800 0.3430 0.3600 172,846 +0.01(+2.30%)
Apr 10, 2024 0.3700 0.3700 0.3433 0.3519 87,257 +0.00(+0.54%)
Apr 09, 2024 0.3757 0.3758 0.3316 0.3500 321,103 -0.01(-2.23%)
Apr 08, 2024 0.3800 0.3800 0.3520 0.3580 113,717 -0.00(-1.10%)
Apr 05, 2024 0.3790 0.3800 0.3516 0.3620 296,519 -0.01(-2.16%)
Apr 04, 2024 0.3870 0.3870 0.3650 0.3700 126,644 -0.01(-1.60%)
Apr 03, 2024 0.3700 0.3896 0.3705 0.3760 52,711 +0.00(+1.18%)
Apr 02, 2024 0.3636 0.3800 0.3500 0.3716 153,775 +0.01(+2.09%)
Apr 01, 2024 0.3724 0.3800 0.3600 0.3640 124,156 +0.00(+0.83%)
Mar 28, 2024 0.3840 0.3900 0.3512 0.3610 245,501 -0.01(-3.71%)
Mar 27, 2024 0.3759 0.4000 0.3635 0.3749 272,675 +0.01(+2.01%)
Mar 26, 2024 0.3896 0.3999 0.3600 0.3675 212,569 -0.02(-5.67%)
Mar 25, 2024 0.3600 0.4296 0.3570 0.3896 1,240,045 +0.06(+17.35%)
Mar 22, 2024 0.3200 0.3398 0.3007 0.3320 508,307 +0.00(+1.22%)
Mar 21, 2024 0.3161 0.3280 0.3151 0.3280 584,141 +0.01(+2.50%)
Mar 20, 2024 0.4360 0.4360 0.3100 0.3200 1,926,212 -0.10(-23.44%)
Mar 19, 2024 0.4936 0.4936 0.4125 0.4180 876,014 -0.03(-6.07%)
Mar 18, 2024 0.4600 0.5300 0.4420 0.4450 267,916 -0.00(-0.07%)
Mar 15, 2024 0.4790 0.5000 0.3921 0.4453 600,777 -0.03(-7.04%)
Mar 14, 2024 0.5862 0.5887 0.4400 0.4790 604,543 -0.06(-11.02%)
Mar 13, 2024 0.5690 0.5999 0.5350 0.5383 182,468 -0.01(-2.48%)
Mar 12, 2024 0.6100 0.6500 0.5510 0.5520 943,067 -0.03(-4.83%)
Mar 11, 2024 0.7000 0.7000 0.5000 0.5800 1,755,067 -0.11(-15.94%)
Mar 08, 2024 0.9800 0.9899 0.6700 0.6900 2,065,807 -0.27(-28.12%)
Mar 07, 2024 1.020 1.040 0.9600 0.9600 171,895 -0.06(-5.88%)
Mar 06, 2024 1.050 1.050 1.010 1.020 48,999 -0.02(-1.92%)
Mar 05, 2024 1.010 1.070 1.010 1.040 83,215 +0.01(+0.97%)
Mar 04, 2024 1.090 1.099 1.010 1.030 224,207 -0.07(-6.36%)
Mar 01, 2024 1.190 1.190 1.070 1.100 740,247 -0.06(-5.17%)
Feb 29, 2024 1.240 1.250 1.150 1.160 221,871 -0.05(-4.13%)
Feb 28, 2024 1.200 1.250 1.150 1.210 163,882 +0.01(+0.83%)
Feb 27, 2024 1.190 1.230 1.180 1.200 54,958 -0.01(-0.83%)
Feb 26, 2024 1.240 1.240 1.180 1.210 79,258 -0.01(-0.82%)
Feb 23, 2024 1.230 1.250 1.200 1.220 122,876 +0.00(+0.00%)
Feb 22, 2024 1.220 1.242 1.200 1.220 58,833 +0.00(+0.00%)
Feb 21, 2024 1.280 1.317 1.200 1.220 55,175 -0.03(-2.40%)
Feb 20, 2024 1.310 1.310 1.220 1.250 41,129 -0.01(-0.79%)
Feb 16, 2024 1.270 1.300 1.180 1.260 125,444 -0.01(-1.18%)
Feb 15, 2024 1.240 1.340 1.200 1.275 183,734 +0.04(+3.66%)
Feb 14, 2024 1.250 1.250 1.200 1.230 20,210 +0.00(+0.00%)
Feb 13, 2024 1.210 1.260 1.150 1.230 47,606 -0.01(-0.81%)
Feb 12, 2024 1.310 1.320 1.190 1.240 168,495 -0.05(-3.88%)
Feb 09, 2024 1.300 1.319 1.260 1.290 42,149 +0.00(+0.00%)
Feb 08, 2024 1.290 1.320 1.270 1.290 97,797 +0.00(+0.00%)
Feb 07, 2024 1.230 1.290 1.210 1.290 65,510 +0.09(+7.50%)
Feb 06, 2024 1.150 1.220 1.110 1.200 139,524 +0.08(+7.14%)
Feb 05, 2024 1.180 1.180 1.100 1.120 95,458 -0.06(-5.08%)
Feb 02, 2024 1.170 1.190 1.160 1.180 46,456 +0.00(+0.00%)
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.