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 )

0.5366 -0.0677 (-11.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2024 0.2500 0.2900 0.2466 0.2836 293,204 +0.03(+13.35%)
Apr 29, 2024 0.2730 0.2800 0.2499 0.2502 334,584 -0.01(-3.51%)
Apr 26, 2024 0.2414 0.2800 0.2400 0.2593 286,335 +0.03(+11.48%)
Apr 25, 2024 0.2550 0.2699 0.2120 0.2326 853,678 -0.02(-6.96%)
Apr 24, 2024 0.2800 0.2988 0.2412 0.2500 563,229 -0.03(-10.39%)
Apr 23, 2024 0.3057 0.3200 0.2649 0.2790 422,292 -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 1.350 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%)
Dec 01, 2023 1.880 1.920 1.810 1.850 338,041 -0.05(-2.63%)
Nov 30, 2023 1.990 2.095 1.860 1.900 113,376 -0.06(-3.06%)
Nov 29, 2023 1.960 2.000 1.900 1.960 119,548 +0.11(+5.95%)
Nov 28, 2023 1.840 1.920 1.840 1.850 111,399 -0.02(-1.07%)
Nov 27, 2023 1.900 1.970 1.825 1.870 72,846 -0.01(-0.53%)
Nov 24, 2023 1.850 1.920 1.779 1.880 136,557 +0.18(+10.59%)
Nov 22, 2023 1.680 1.750 1.620 1.700 85,390 +0.01(+0.59%)
Nov 21, 2023 1.890 1.930 1.690 1.690 71,360 -0.19(-10.11%)
Nov 20, 2023 1.960 1.969 1.850 1.880 64,376 -0.05(-2.59%)
Nov 17, 2023 1.950 1.980 1.880 1.930 124,028 +0.00(+0.00%)
Nov 16, 2023 1.950 1.970 1.900 1.930 132,361 +0.00(+0.00%)
Nov 15, 2023 1.850 1.993 1.850 1.930 78,902 +0.02(+1.05%)
Nov 14, 2023 1.920 2.039 1.700 1.910 229,133 +0.11(+6.11%)
Nov 13, 2023 1.710 1.900 1.710 1.800 141,226 +0.01(+0.56%)
Nov 10, 2023 1.810 1.940 1.440 1.790 480,507 +0.10(+5.92%)
Nov 09, 2023 1.800 1.850 1.640 1.690 174,746 -0.09(-5.06%)
Nov 08, 2023 1.880 1.897 1.760 1.780 41,132 -0.10(-5.32%)
Nov 07, 2023 1.600 2.000 1.580 1.880 210,315 +0.22(+13.25%)
Nov 06, 2023 2.340 2.350 1.504 1.660 1,012,496 -0.58(-25.89%)
Nov 03, 2023 2.400 2.400 2.200 2.240 58,674 -0.01(-0.44%)
Nov 02, 2023 2.240 2.319 2.200 2.250 109,974 -0.05(-2.17%)
Nov 01, 2023 2.320 2.330 2.256 2.300 11,205 -0.04(-1.71%)
Oct 31, 2023 2.550 2.550 2.198 2.340 170,310 -0.15(-6.02%)
Oct 30, 2023 2.380 2.600 2.380 2.490 87,595 +0.11(+4.62%)
Oct 27, 2023 2.470 2.590 2.370 2.380 109,256 +0.01(+0.42%)
Oct 26, 2023 2.580 2.590 2.350 2.370 124,969 -0.10(-4.05%)
Oct 25, 2023 2.490 2.750 2.450 2.470 781,618 +0.07(+2.92%)
Oct 24, 2023 2.390 2.440 2.350 2.400 255,142 +0.01(+0.42%)
Oct 23, 2023 2.390 2.400 2.350 2.390 130,423 +0.02(+0.84%)
Oct 20, 2023 2.390 2.400 2.320 2.370 328,597 +0.01(+0.42%)
Oct 19, 2023 2.350 2.400 2.350 2.360 61,485 +0.00(+0.00%)
Oct 18, 2023 2.440 2.440 2.340 2.360 170,603 +0.01(+0.43%)
Oct 17, 2023 2.290 2.430 2.165 2.350 322,457 -0.03(-1.26%)
Oct 16, 2023 2.350 2.450 2.310 2.380 162,732 +0.08(+3.48%)
Oct 13, 2023 2.240 2.375 2.200 2.300 158,443 +0.09(+4.07%)
Oct 12, 2023 2.100 2.220 2.095 2.210 1,268,253 +0.00(+0.00%)
Oct 11, 2023 2.450 2.510 2.110 2.210 332,541 -0.89(-28.71%)
Oct 10, 2023 3.250 3.300 3.000 3.100 122,300 -0.15(-4.62%)
Oct 09, 2023 3.250 3.350 3.200 3.250 19,607 -0.10(-2.99%)
Oct 06, 2023 3.280 3.350 3.260 3.350 9,857 +0.04(+1.21%)
Oct 05, 2023 3.350 3.350 3.290 3.310 4,818 -0.01(-0.30%)
Oct 04, 2023 3.384 3.390 3.291 3.320 8,449 -0.07(-2.06%)
Oct 03, 2023 3.460 3.570 3.290 3.390 14,047 -0.01(-0.29%)
Oct 02, 2023 3.310 3.415 3.300 3.400 11,788 +0.05(+1.49%)
Sep 29, 2023 3.360 3.475 3.330 3.350 6,483 -0.05(-1.47%)
Sep 28, 2023 3.350 3.440 3.350 3.400 11,164 -0.05(-1.45%)
Sep 27, 2023 3.410 3.475 3.400 3.450 12,797 -0.05(-1.43%)
Sep 26, 2023 3.620 3.679 3.454 3.500 12,837 -0.03(-0.85%)
Sep 25, 2023 3.560 3.550 3.500 3.530 24,193 -0.11(-3.02%)
Sep 22, 2023 3.730 3.750 3.600 3.640 42,953 -0.20(-5.21%)
Sep 21, 2023 3.910 3.930 3.700 3.840 18,573 -0.01(-0.26%)
Sep 20, 2023 3.950 4.000 3.840 3.850 35,288 -0.08(-2.04%)
Sep 19, 2023 3.930 4.130 3.840 3.930 185,866 -0.01(-0.25%)
Sep 18, 2023 4.080 4.171 3.840 3.940 129,327 -0.06(-1.50%)
Sep 15, 2023 3.990 4.020 3.931 4.000 125,521 +0.00(+0.00%)
Sep 14, 2023 4.000 4.000 3.930 4.000 35,058 +0.09(+2.30%)
Sep 13, 2023 3.940 4.010 3.850 3.910 17,177 -0.09(-2.25%)
Sep 12, 2023 4.000 4.070 3.930 4.000 12,822 -0.08(-1.84%)
Sep 11, 2023 4.200 4.338 3.860 4.075 77,457 -0.12(-2.98%)
Sep 08, 2023 4.330 4.330 4.055 4.200 34,031 +0.06(+1.45%)
Sep 07, 2023 4.300 4.300 4.130 4.140 10,181 -0.11(-2.59%)
Sep 06, 2023 4.230 4.250 4.100 4.250 40,052 +0.04(+0.95%)
Sep 05, 2023 4.050 4.290 4.050 4.210 112,861 +0.21(+5.25%)
Sep 01, 2023 3.980 4.110 3.980 4.000 7,806 +0.06(+1.52%)
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%)
Jun 15, 2023 3.370 3.450 3.250 3.350 11,522 -0.31(-8.38%)
May 08, 2023 3.740 3.740 3.650 3.657 2,246 -0.04(-1.08%)
May 05, 2023 3.660 3.697 3.602 3.697 864 -0.13(-3.48%)
May 04, 2023 3.650 3.830 3.650 3.830 1,993 +0.23(+6.39%)
May 03, 2023 3.610 3.860 3.600 3.600 6,083 -0.09(-2.44%)
May 02, 2023 3.750 3.760 3.650 3.690 8,854 -0.06(-1.60%)
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.