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 )

0.2625 +0.0225 (+9.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.2397 0.2767 0.2301 0.2625 291,444 +0.02(+9.38%)
Nov 21, 2024 0.2450 0.2450 0.2300 0.2400 249,796 -0.01(-3.23%)
Nov 20, 2024 0.2619 0.2659 0.2450 0.2480 78,426 -0.00(-1.47%)
Nov 19, 2024 0.2550 0.2600 0.2500 0.2517 124,812 -0.01(-3.49%)
Nov 18, 2024 0.2718 0.2719 0.2550 0.2608 89,678 +0.00(+1.20%)
Nov 15, 2024 0.2650 0.2700 0.2407 0.2577 212,520 -0.01(-4.20%)
Nov 14, 2024 0.2780 0.2849 0.2607 0.2690 180,486 -0.00(-0.74%)
Nov 13, 2024 0.3040 0.3046 0.2610 0.2710 289,240 -0.02(-8.10%)
Nov 12, 2024 0.3010 0.3100 0.2601 0.2949 184,325 -0.01(-2.03%)
Nov 11, 2024 0.3300 0.3300 0.2990 0.3010 204,860 -0.02(-7.61%)
Nov 08, 2024 0.3095 0.3258 0.2900 0.3258 244,149 +0.02(+5.10%)
Nov 07, 2024 0.3040 0.3180 0.3040 0.3100 88,901 +0.00(+0.65%)
Nov 06, 2024 0.3000 0.3190 0.2900 0.3080 123,864 +0.00(+0.49%)
Nov 05, 2024 0.3106 0.3190 0.3064 0.3065 45,540 -0.00(-1.13%)
Nov 04, 2024 0.3100 0.3177 0.3023 0.3100 81,271 -0.00(-1.18%)
Nov 01, 2024 0.3200 0.3398 0.3053 0.3137 62,106 -0.02(-4.97%)
Oct 31, 2024 0.3308 0.3400 0.3100 0.3301 62,329 -0.00(-0.87%)
Oct 30, 2024 0.3320 0.3498 0.3320 0.3330 89,623 -0.00(-0.30%)
Oct 29, 2024 0.3210 0.3400 0.3200 0.3340 42,574 +0.00(+0.18%)
Oct 28, 2024 0.3400 0.3442 0.3294 0.3334 59,250 +0.01(+3.16%)
Oct 25, 2024 0.3463 0.3581 0.3200 0.3232 194,355 -0.03(-9.47%)
Oct 24, 2024 0.3434 0.3679 0.3411 0.3570 184,495 -0.01(-3.25%)
Oct 23, 2024 0.3600 0.3769 0.3500 0.3690 71,458 +0.01(+1.62%)
Oct 22, 2024 0.3500 0.3747 0.3430 0.3631 52,273 +0.01(+1.54%)
Oct 21, 2024 0.3300 0.3745 0.3320 0.3576 111,951 -0.02(-4.61%)
Oct 18, 2024 0.3409 0.4000 0.3359 0.3749 169,057 +0.03(+8.26%)
Oct 17, 2024 0.3337 0.3479 0.3200 0.3463 133,050 +0.01(+1.85%)
Oct 16, 2024 0.3200 0.3479 0.3160 0.3400 108,740 -0.00(-0.09%)
Oct 15, 2024 0.3300 0.3479 0.3045 0.3403 104,172 +0.02(+7.69%)
Oct 14, 2024 0.3117 0.3300 0.3011 0.3160 166,069 +0.02(+5.26%)
Oct 11, 2024 0.2800 0.3100 0.2682 0.3002 447,381 +0.00(+0.30%)
Oct 10, 2024 0.3300 0.3350 0.2815 0.2993 250,869 -0.03(-10.12%)
Oct 09, 2024 0.3300 0.3498 0.3300 0.3330 136,989 -0.01(-3.48%)
Oct 08, 2024 0.3265 0.3600 0.3200 0.3450 193,100 +0.01(+2.68%)
Oct 07, 2024 0.3700 0.3700 0.3315 0.3360 190,452 -0.04(-10.14%)
Oct 04, 2024 0.3900 0.3900 0.3540 0.3739 275,474 +0.02(+6.89%)
Oct 03, 2024 0.3800 0.3818 0.3200 0.3498 187,947 -0.03(-8.38%)
Oct 02, 2024 0.3600 0.3889 0.3600 0.3818 163,923 +0.01(+2.69%)
Oct 01, 2024 0.3700 0.4194 0.3563 0.3718 602,516 -0.03(-7.05%)
Sep 30, 2024 0.4121 0.4420 0.3520 0.4000 1,411,989 -0.01(-2.94%)
Sep 27, 2024 0.4500 0.4780 0.3986 0.4121 10,632,682 +0.04(+11.38%)
Sep 26, 2024 0.3600 0.4050 0.3500 0.3700 9,065,902 +0.01(+2.78%)
Sep 25, 2024 0.3701 0.3905 0.3600 0.3600 112,005 -0.01(-2.73%)
Sep 24, 2024 0.3820 0.4043 0.3700 0.3701 39,233 -0.03(-7.50%)
Sep 23, 2024 0.4200 0.4200 0.3700 0.4001 131,536 -0.03(-6.95%)
Sep 20, 2024 0.3444 0.4400 0.2513 0.4300 573,183 +0.10(+31.90%)
Sep 19, 2024 0.4000 0.4100 0.2900 0.3260 356,057 -0.10(-24.19%)
Sep 18, 2024 0.4500 0.4500 0.4220 0.4300 71,647 +0.01(+2.14%)
Sep 17, 2024 0.4401 0.4440 0.4200 0.4210 26,782 -0.03(-6.03%)
Sep 16, 2024 0.4700 0.4700 0.4401 0.4480 48,846 +0.02(+4.43%)
Sep 13, 2024 0.4100 0.4499 0.4080 0.4290 107,087 +0.01(+2.29%)
Sep 12, 2024 0.4320 0.4320 0.4000 0.4194 21,310 +0.01(+2.82%)
Sep 11, 2024 0.4227 0.4227 0.3980 0.4079 23,549 +0.00(+0.34%)
Sep 10, 2024 0.4200 0.4200 0.4000 0.4065 83,874 -0.01(-1.65%)
Sep 09, 2024 0.4001 0.4461 0.4000 0.4133 64,654 -0.02(-3.66%)
Sep 06, 2024 0.4140 0.4300 0.4000 0.4290 24,512 -0.00(-1.06%)
Sep 05, 2024 0.4500 0.4600 0.4130 0.4336 22,439 -0.02(-3.86%)
Sep 04, 2024 0.4700 0.4700 0.4292 0.4510 51,320 +0.01(+1.87%)
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.