Retail Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.60	0.62	0.60	0.60	0.60	-	156,616
May 29, 2026	0.62	0.63	0.56	0.60	0.60	-4.00%	108,581
May 28, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	24,407
May 27, 2026	0.65	0.67	0.62	0.62	0.62	-4.62%	44,058
May 26, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	147,446
May 25, 2026	0.66	0.67	0.66	0.66	0.66	-	11,403
May 22, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	26,535
May 21, 2026	0.69	0.69	0.68	0.68	0.68	-2.17%	25,574
May 20, 2026	0.70	0.71	0.69	0.69	0.69	-0.72%	41,515
May 19, 2026	0.71	0.71	0.70	0.70	0.70	-2.80%	91,464
May 18, 2026	0.72	0.73	0.72	0.72	0.72	-	19,654
May 15, 2026	0.72	0.72	0.72	0.72	0.72	-	29,360
May 14, 2026	0.72	0.72	0.72	0.72	0.72	-2.05%	98,270
May 13, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	47,201
May 12, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	30,677
May 11, 2026	0.72	0.74	0.71	0.72	0.72	-	51,260
May 8, 2026	0.75	0.76	0.71	0.72	0.72	-3.36%	81,196
May 7, 2026	0.77	0.80	0.75	0.75	0.75	-2.61%	65,784
May 6, 2026	0.82	0.86	0.77	0.77	0.77	-6.71%	213,968
May 5, 2026	0.86	0.86	0.82	0.82	0.82	-4.65%	66,816
May 4, 2026	0.89	0.89	0.86	0.86	0.86	-2.82%	27,744
May 1, 2026	0.82	0.89	0.82	0.89	0.89	7.93%	92,362
Apr 30, 2026	0.85	0.86	0.82	0.82	0.82	-3.53%	12,747
Apr 29, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	39,536
Apr 28, 2026	0.87	0.87	0.86	0.86	0.86	-2.84%	40,178
Apr 27, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	24,844
Apr 24, 2026	0.89	0.89	0.86	0.88	0.88	-2.23%	62,478
Apr 23, 2026	0.93	0.93	0.90	0.90	0.90	-3.76%	32,821
Apr 22, 2026	0.96	0.96	0.92	0.93	0.93	-2.11%	27,682
Apr 21, 2026	0.95	0.96	0.95	0.95	0.95	-	25,237
Apr 20, 2026	0.96	0.97	0.95	0.95	0.95	-1.04%	49,134
Apr 17, 2026	0.99	0.99	0.96	0.96	0.96	-	15,314
Apr 16, 2026	0.99	0.99	0.96	0.96	0.96	0.52%	13,899
Apr 15, 2026	0.98	0.98	0.96	0.96	0.96	-0.52%	117,621
Apr 14, 2026	0.97	0.99	0.96	0.96	0.96	-0.52%	28,226
Apr 13, 2026	1.00	1.00	0.97	0.97	0.97	-1.03%	4,115
Apr 10, 2026	0.97	0.98	0.97	0.98	0.98	1.56%	7,735
Apr 9, 2026	0.98	1.00	0.96	0.96	0.96	-2.04%	44,613
Apr 8, 2026	0.96	1.00	0.96	0.98	0.98	2.08%	52,563
Apr 7, 2026	0.99	0.99	0.96	0.96	0.96	-2.54%	91,162
Apr 2, 2026	0.99	1.00	0.97	0.99	0.99	0.51%	46,020
Apr 1, 2026	1.00	1.01	0.98	0.98	0.98	-1.26%	38,559
Mar 31, 2026	0.99	1.00	0.98	0.99	0.99	0.25%	19,010
Mar 30, 2026	1.02	1.03	0.99	0.99	0.99	-2.94%	111,806
Mar 27, 2026	1.02	1.02	1.02	1.02	1.02	0.49%	4,955
Mar 26, 2026	1.04	1.04	1.01	1.02	1.02	-1.93%	11,062
Mar 25, 2026	1.02	1.05	1.01	1.04	1.04	0.98%	23,644
Mar 24, 2026	1.02	1.03	1.01	1.03	1.03	2.50%	5,249
Mar 23, 2026	1.04	1.04	1.00	1.00	1.00	-3.38%	14,539
Mar 20, 2026	1.03	1.08	1.03	1.04	1.04	-1.43%	36,326