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 (%)
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%)
Feb 01, 2024 1.160 1.230 1.160 1.180 425,734 +0.02(+1.72%)
Jan 31, 2024 1.220 1.260 1.160 1.160 110,816 -0.07(-5.69%)
Jan 30, 2024 1.150 1.320 1.150 1.230 1,376,933 +0.08(+6.96%)
Jan 29, 2024 1.180 1.230 1.150 1.150 310,941 -0.04(-3.36%)
Jan 26, 2024 1.200 1.240 1.180 1.190 107,562 -0.01(-0.83%)
Jan 25, 2024 1.210 1.235 1.150 1.200 169,789 -0.01(-0.83%)
Jan 24, 2024 1.190 1.225 1.190 1.210 236,296 +0.01(+0.83%)
Jan 23, 2024 1.200 1.230 1.170 1.200 45,099 -0.01(-0.41%)
Jan 22, 2024 1.240 1.250 1.173 1.205 158,231 -0.00(-0.41%)
Jan 19, 2024 1.210 1.270 1.160 1.210 121,464 -0.02(-1.63%)
Jan 18, 2024 1.280 1.310 1.210 1.230 84,743 -0.08(-6.11%)
Jan 17, 2024 1.310 1.410 1.190 1.310 137,113 +0.03(+2.34%)
Jan 16, 2024 1.410 1.460 1.250 1.280 408,100 -0.16(-11.11%)
Jan 12, 2024 1.420 1.490 1.400 1.440 125,335 +0.00(+0.00%)
Jan 11, 2024 1.500 1.530 1.440 1.440 310,077 -0.07(-4.64%)
Jan 10, 2024 1.480 1.560 1.480 1.510 99,074 +0.03(+2.03%)
Jan 09, 2024 1.560 1.590 1.480 1.480 105,465 -0.07(-4.52%)
Jan 08, 2024 1.590 1.610 1.530 1.550 132,960 -0.02(-1.27%)
Jan 05, 2024 1.550 1.600 1.535 1.570 57,644 +0.02(+1.29%)
Jan 04, 2024 1.520 1.630 1.480 1.550 153,694 -0.05(-3.13%)
Jan 03, 2024 1.510 1.635 1.480 1.600 218,455 +0.01(+0.63%)
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.