Skip to main content

The Real Good Food Company, Inc. - Class A Common Stock (NQ: RGF )

0.5890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.6260 0.6260 0.5630 0.5890 104,622 -0.02(-3.47%)
Jun 17, 2024 0.6101 0.6280 0.6100 0.6102 107,302 +0.00(+0.36%)
Jun 14, 2024 0.6100 0.6200 0.5987 0.6080 35,695 -0.01(-1.95%)
Jun 13, 2024 0.5967 0.6250 0.5967 0.6201 52,560 -0.01(-0.89%)
Jun 12, 2024 0.6510 0.7000 0.5817 0.6257 166,857 -0.04(-6.02%)
Jun 11, 2024 0.6680 0.6999 0.6500 0.6658 116,988 +0.01(+1.96%)
Jun 10, 2024 0.6900 0.6946 0.6305 0.6530 149,732 -0.02(-3.56%)
Jun 07, 2024 0.6389 0.7150 0.6000 0.6771 303,163 +0.08(+12.85%)
Jun 06, 2024 0.6100 0.6450 0.5920 0.6000 138,714 -0.01(-1.66%)
Jun 05, 2024 0.5500 0.6500 0.5473 0.6101 215,830 +0.06(+10.93%)
Jun 04, 2024 0.5400 0.5590 0.5101 0.5500 84,391 +0.01(+2.04%)
Jun 03, 2024 0.5200 0.5697 0.4880 0.5390 85,167 +0.02(+3.45%)
May 31, 2024 0.5449 0.5449 0.5121 0.5210 76,096 -0.02(-3.70%)
May 30, 2024 0.5700 0.5700 0.5118 0.5410 87,907 -0.02(-3.39%)
May 29, 2024 0.5390 0.5600 0.4806 0.5600 385,208 +0.03(+6.26%)
May 28, 2024 0.5690 0.5690 0.5100 0.5270 357,430 -0.02(-2.93%)
May 24, 2024 0.5419 0.5700 0.5200 0.5429 165,166 -0.01(-1.95%)
May 23, 2024 0.5500 0.6000 0.5001 0.5537 374,007 +0.00(+0.67%)
May 22, 2024 0.5500 0.5700 0.5031 0.5500 81,797 -0.00(-0.25%)
May 21, 2024 0.6000 0.6000 0.5111 0.5514 307,172 -0.04(-6.62%)
May 20, 2024 0.6000 0.6400 0.5600 0.5905 177,066 -0.02(-3.20%)
May 17, 2024 0.5200 0.6400 0.4958 0.6100 696,335 +0.09(+16.63%)
May 16, 2024 0.4425 0.5326 0.4361 0.5230 213,326 +0.08(+18.09%)
May 15, 2024 0.4250 0.4698 0.4011 0.4429 201,060 -0.00(-0.38%)
May 14, 2024 0.3750 0.4800 0.3750 0.4446 890,937 +0.08(+23.16%)
May 13, 2024 0.4400 0.4690 0.3500 0.3610 1,487,823 -0.08(-18.55%)
May 10, 2024 0.4670 0.4825 0.4150 0.4432 793,806 -0.03(-7.28%)
May 09, 2024 0.5220 0.5812 0.4500 0.4780 760,867 -0.06(-10.92%)
May 08, 2024 0.6000 0.6198 0.5110 0.5366 501,050 -0.07(-11.20%)
May 07, 2024 0.7500 0.7600 0.5000 0.6043 2,099,598 -0.18(-23.40%)
May 06, 2024 0.8039 0.8200 0.7500 0.7889 831,745 -0.06(-7.19%)
May 03, 2024 0.6200 0.8800 0.6094 0.8500 4,261,928 +0.23(+37.32%)
May 02, 2024 0.5145 0.8548 0.4900 0.6190 10,139,081 +0.13(+26.33%)
May 01, 2024 0.2751 0.5000 0.2751 0.4900 4,633,546 +0.21(+72.78%)
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%)
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.