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 (%)
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%)
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.