Retail Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.96	1.00	0.96	1.00	-	3.92%	35,433
Aug 6, 2026	0.91	0.96	0.91	0.96	0.96	2.96%	7,941
Aug 5, 2026	0.88	0.96	0.88	0.93	0.93	8.14%	132,040
Aug 4, 2026	0.87	0.87	0.86	0.86	0.86	-	51,595
Aug 3, 2026	0.84	0.91	0.84	0.86	0.86	2.99%	59,607
Jul 31, 2026	0.83	0.86	0.81	0.84	0.84	0.60%	43,242
Jul 30, 2026	0.83	0.84	0.83	0.83	0.83	-2.92%	1,815
Jul 29, 2026	0.87	0.89	0.86	0.86	0.86	-0.58%	1,186
Jul 28, 2026	0.85	0.87	0.85	0.86	0.86	3.61%	18,477
Jul 27, 2026	0.83	0.83	0.83	0.83	0.83	-1.78%	4,086
Jul 24, 2026	0.84	0.85	0.83	0.85	0.85	2.42%	3,697
Jul 23, 2026	0.84	0.85	0.83	0.83	0.83	-2.94%	13,495
Jul 22, 2026	0.83	0.86	0.83	0.85	0.85	6.25%	35,497
Jul 21, 2026	0.82	0.83	0.80	0.80	0.80	-3.03%	115,719
Jul 20, 2026	0.84	0.85	0.82	0.83	0.83	-0.60%	66,117
Jul 17, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	26,022
Jul 16, 2026	0.79	0.81	0.79	0.81	0.81	3.85%	19,442
Jul 15, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	324
Jul 14, 2026	0.79	0.79	0.78	0.79	0.79	-2.48%	11,877
Jul 13, 2026	0.79	0.81	0.79	0.81	0.81	3.21%	14,431
Jul 10, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	23,310
Jul 9, 2026	0.79	0.80	0.79	0.79	0.79	-	6,208
Jul 8, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	2,086
Jul 7, 2026	0.80	0.80	0.79	0.80	0.80	-3.05%	10,141
Jul 6, 2026	0.79	0.82	0.79	0.82	0.82	4.46%	12,204
Jul 3, 2026	0.79	0.79	0.76	0.79	0.79	3.29%	90,390
Jul 2, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	11,735
Jul 1, 2026	0.71	0.79	0.71	0.79	0.79	11.27%	33,751
Jun 30, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	117,369
Jun 29, 2026	0.74	0.75	0.73	0.73	0.73	-2.67%	158,018
Jun 26, 2026	0.80	0.80	0.75	0.75	0.75	-3.85%	99,116
Jun 25, 2026	0.78	0.85	0.75	0.78	0.78	0.65%	117,212
Jun 24, 2026	0.81	0.81	0.78	0.78	0.78	-3.13%	47,303
Jun 23, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	65,025
Jun 22, 2026	0.81	0.84	0.81	0.82	0.82	-2.96%	68,161
Jun 19, 2026	0.81	0.85	0.78	0.85	0.85	4.32%	154,749
Jun 18, 2026	0.79	0.81	0.75	0.81	0.81	3.18%	148,266
Jun 17, 2026	0.65	0.79	0.65	0.79	0.79	21.71%	268,886
Jun 16, 2026	0.65	0.65	0.64	0.65	0.65	-	217,450
Jun 15, 2026	0.65	0.66	0.64	0.65	0.65	-0.77%	84,650
Jun 12, 2026	0.65	0.66	0.62	0.65	0.65	5.69%	53,760
Jun 11, 2026	0.60	0.65	0.59	0.62	0.62	2.50%	85,033
Jun 10, 2026	0.61	0.61	0.57	0.60	0.60	-1.64%	76,151
Jun 9, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	23,187
Jun 5, 2026	0.61	0.63	0.60	0.63	0.63	2.46%	26,846
Jun 4, 2026	0.64	0.64	0.61	0.61	0.61	-3.94%	93,533
Jun 3, 2026	0.67	0.67	0.63	0.64	0.64	-3.79%	121,769
Jun 2, 2026	0.60	0.66	0.60	0.66	0.66	10.00%	119,824
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