The Real Good Food Company, Inc. (RGFC)
OTCMKTS
· Delayed Price · Currency is USD
0.0060
0.00 (0.00%)
Mar 28, 2025, 9:30 AM EST
RGFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.82% | 855 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 416 |
| Mar 24, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 66.67% | 1,396 |
| Mar 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 1,372 |
| Mar 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -94.00% | 1,324 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 42.86% | 483 |
| Mar 4, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -93.00% | 1,633 |
| Feb 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 899.80% | 483 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,142 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 288 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 286 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 295 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 974 |
| Feb 14, 2025 | 0.05 | 0.10 | 0.05 | 0.05 | 0.05 | - | 1,470 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 395.05% | 1,603 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.48% | 5,076 |
| Feb 11, 2025 | 0.01 | 0.15 | 0.00 | 0.01 | 0.01 | -91.20% | 27,439 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 200.00% | 6,147 |
| Feb 6, 2025 | 0.15 | 0.15 | 0.05 | 0.05 | 0.05 | 100.00% | 4,351 |
| Feb 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 24.38% | 1,804 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 190 |
| Feb 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 1.00% | 5,145 |
| Jan 31, 2025 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | -95.11% | 41,106 |
| Jan 30, 2025 | 0.01 | 0.11 | 0.01 | 0.02 | 0.02 | -85.00% | 5,443 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.11 | 0.15 | 0.15 | -14.29% | 34,929 |
| Jan 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 75.00% | 643 |
| Jan 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 1,767 |
| Jan 24, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 3,164 |
| Jan 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 4,816 |
| Jan 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,893 |
| Jan 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,838 |
| Jan 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,283 |
| Jan 16, 2025 | 0.02 | 0.40 | 0.02 | 0.10 | 0.10 | -31.03% | 11,919 |
| Jan 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 45.00% | 1,099 |
| Jan 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -60.00% | 1,573 |
| Jan 13, 2025 | 0.11 | 0.25 | 0.11 | 0.25 | 0.25 | 525.00% | 54,930 |
| Jan 10, 2025 | 0.25 | 0.27 | 0.04 | 0.04 | 0.04 | -84.00% | 106,379 |
| Jan 8, 2025 | 0.60 | 0.64 | 0.25 | 0.25 | 0.25 | -59.68% | 131,989 |
| Jan 7, 2025 | 0.71 | 0.88 | 0.52 | 0.62 | 0.62 | -50.40% | 332,981 |
| Jan 6, 2025 | 3.31 | 3.86 | 1.13 | 1.25 | 1.25 | -65.16% | 1,473,505 |
| Jan 3, 2025 | 3.68 | 3.84 | 3.36 | 3.59 | 3.59 | -4.88% | 69,307 |
| Jan 2, 2025 | 4.80 | 4.92 | 3.51 | 3.77 | 3.77 | -18.05% | 133,458 |
| Dec 31, 2024 | 3.65 | 5.22 | 3.55 | 4.60 | 4.60 | 19.53% | 167,807 |
| Dec 30, 2024 | 2.84 | 4.04 | 2.84 | 3.85 | 3.85 | 24.63% | 123,643 |
| Dec 27, 2024 | 2.89 | 3.11 | 2.54 | 3.09 | 3.09 | 5.10% | 88,042 |
| Dec 26, 2024 | 2.88 | 3.11 | 2.88 | 2.94 | 2.94 | -4.70% | 40,861 |
| Dec 24, 2024 | 2.90 | 3.11 | 2.88 | 3.09 | 3.09 | 9.36% | 8,842 |
| Dec 23, 2024 | 2.71 | 2.92 | 2.66 | 2.82 | 2.82 | 0.89% | 21,388 |
| Dec 20, 2024 | 2.74 | 2.80 | 2.55 | 2.80 | 2.80 | 2.04% | 16,603 |
| Dec 19, 2024 | 2.78 | 2.78 | 2.52 | 2.74 | 2.74 | -0.72% | 28,672 |