Skip to main content

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

0.2325 +0.0097 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.2350 0.2450 0.2240 0.2325 154,716 +0.01(+4.35%)
Dec 05, 2024 0.2410 0.2410 0.2228 0.2228 231,142 -0.01(-4.21%)
Dec 04, 2024 0.2498 0.2500 0.2326 0.2326 76,720 -0.01(-5.52%)
Dec 03, 2024 0.2400 0.2500 0.2316 0.2462 145,046 -0.00(-1.36%)
Dec 02, 2024 0.2690 0.2690 0.2400 0.2496 185,099 -0.01(-4.18%)
Nov 29, 2024 0.2634 0.2634 0.2601 0.2605 59,146 -0.00(-1.10%)
Nov 27, 2024 0.2800 0.2860 0.2600 0.2634 85,755 -0.01(-4.08%)
Nov 26, 2024 0.2607 0.2999 0.2500 0.2746 123,488 +0.03(+11.63%)
Nov 25, 2024 0.2455 0.2800 0.2381 0.2460 112,773 -0.02(-6.29%)
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 78,406 -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 71,408 +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 275,052 +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%)
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.