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 )

0.6100 +0.0870 (+16.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024 1.500 1.609 1.500 1.590 102,793 +0.07(+4.61%)
Dec 29, 2023 1.470 1.520 1.410 1.520 510,779 +0.06(+4.11%)
Dec 28, 2023 1.450 1.510 1.410 1.460 177,321 +0.00(+0.00%)
Dec 27, 2023 1.500 1.600 1.410 1.460 332,992 -0.06(-3.95%)
Dec 26, 2023 1.570 1.751 1.420 1.520 153,814 -0.09(-5.59%)
Dec 22, 2023 1.660 1.820 1.550 1.610 366,142 +0.06(+3.87%)
Dec 21, 2023 1.680 1.680 1.520 1.550 139,598 -0.08(-4.91%)
Dec 20, 2023 1.570 1.650 1.510 1.630 168,060 +0.12(+7.95%)
Dec 19, 2023 1.520 1.610 1.400 1.510 384,553 +0.06(+4.14%)
Dec 18, 2023 1.600 1.650 1.430 1.450 154,690 -0.11(-7.05%)
Dec 15, 2023 1.540 1.650 1.500 1.560 313,158 +0.08(+5.41%)
Dec 14, 2023 1.470 1.540 1.410 1.480 186,718 +0.01(+0.68%)
Dec 13, 2023 1.510 1.540 1.370 1.470 275,833 -0.08(-5.16%)
Dec 12, 2023 1.690 1.690 1.530 1.550 301,122 -0.10(-6.06%)
Dec 11, 2023 1.650 1.710 1.600 1.650 68,895 +0.00(+0.00%)
Dec 08, 2023 1.610 1.680 1.600 1.650 92,100 -0.01(-0.60%)
Dec 07, 2023 1.700 1.700 1.570 1.660 522,208 -0.02(-1.19%)
Dec 06, 2023 1.760 1.770 1.640 1.680 75,293 -0.04(-2.33%)
Dec 05, 2023 1.760 1.800 1.700 1.720 93,393 -0.07(-3.91%)
Dec 04, 2023 1.830 1.840 1.760 1.790 216,978 -0.06(-3.24%)
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.