The Real Good Food Company, Inc. (RGFC)
OTCMKTS · Delayed Price · Currency is USD
0.2500
-0.0700 (-21.87%)
Mar 24, 2026, 9:30 AM EST
RGFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -21.88% | 226 |
| Mar 20, 2026 | 0.16 | 0.32 | 0.16 | 0.32 | 0.32 | 28.00% | 5,885 |
| Mar 18, 2026 | 0.15 | 0.30 | 0.15 | 0.25 | 0.25 | 66.67% | 18,164 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 4,191 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | 75.00% | 10,009 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -46.67% | 208 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.15 | 0.15 | 0.15 | -44.44% | 567 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 107.69% | 1,022 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 984 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 299 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 1,219 |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -25.00% | 348 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 118.18% | 10,032 |
| Feb 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -26.67% | 4,647 |
| Feb 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -37.50% | 820 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,424 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 84.62% | 10,024 |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -74.00% | 144 |
| Feb 3, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 108.33% | 10,476 |
| Feb 2, 2026 | 0.25 | 0.47 | 0.12 | 0.12 | 0.12 | 20.00% | 8,555 |
| Jan 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.86% | 498 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,143 |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -30.00% | 3,703 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | 2,005 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 44.44% | 1,096 |
| Jan 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 909 |
| Dec 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,290 |
| Dec 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 325 |
| Dec 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,345 |
| Dec 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 699 |
| Dec 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.57% | 1,233 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,078 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,135 |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 400 |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 37.25% | 144 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -27.14% | 3,541 |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,671 |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 169 |
| Dec 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 898 |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 273 |
| Dec 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 559 |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 345 |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 949 |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 37.25% | 363 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -27.14% | 3,563 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 203 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 357 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 442 |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 37.25% | 212 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -27.14% | 158 |