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 )

0.3795 +0.0077 (+2.07%)
Streaming Delayed Price Updated: 10:20 AM EDT, Oct 2, 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 (%)
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 10,632,695 +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 48,845 +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%)
Sep 03, 2024 0.4700 0.4700 0.4300 0.4427 44,400 -0.03(-5.61%)
Aug 30, 2024 0.4700 0.4700 0.4299 0.4690 149,599 +0.00(+0.88%)
Aug 29, 2024 0.4100 0.4700 0.4100 0.4649 65,178 +0.04(+8.37%)
Aug 28, 2024 0.4201 0.4350 0.4100 0.4290 109,071 +0.01(+2.14%)
Aug 27, 2024 0.4000 0.4349 0.3910 0.4200 208,428 -0.01(-2.60%)
Aug 26, 2024 0.4174 0.4350 0.3906 0.4312 193,194 +0.03(+7.42%)
Aug 23, 2024 0.3920 0.4231 0.3910 0.4014 75,563 -0.01(-1.35%)
Aug 22, 2024 0.4475 0.4500 0.4033 0.4069 100,892 -0.04(-9.38%)
Aug 21, 2024 0.4300 0.4490 0.4150 0.4490 81,925 +0.01(+2.28%)
Aug 20, 2024 0.4188 0.4400 0.3938 0.4390 100,951 +0.03(+7.07%)
Aug 19, 2024 0.4276 0.4400 0.4000 0.4100 52,526 -0.01(-3.48%)
Aug 16, 2024 0.4470 0.4470 0.4100 0.4248 26,703 -0.01(-1.21%)
Aug 15, 2024 0.4510 0.4830 0.4201 0.4300 218,040 -0.02(-4.44%)
Aug 14, 2024 0.4600 0.4999 0.4336 0.4500 207,477 -0.04(-8.42%)
Aug 13, 2024 0.4588 0.4914 0.4302 0.4914 52,806 +0.05(+11.38%)
Aug 12, 2024 0.4351 0.4500 0.4351 0.4412 38,472 +0.01(+1.43%)
Aug 09, 2024 0.4500 0.4609 0.4247 0.4350 39,816 -0.01(-1.87%)
Aug 08, 2024 0.4494 0.4495 0.4222 0.4433 43,641 +0.00(+0.29%)
Aug 07, 2024 0.4290 0.4800 0.4013 0.4420 72,959 +0.00(+0.45%)
Aug 06, 2024 0.4610 0.5000 0.4400 0.4400 71,920 -0.00(-0.43%)
Aug 05, 2024 0.4500 0.4799 0.4350 0.4419 158,507 -0.04(-7.94%)
Aug 02, 2024 0.5200 0.5201 0.4700 0.4800 54,483 -0.05(-9.42%)
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.