The Real Good Food Company, Inc. (RGFC)
OTCMKTS · Delayed Price · Currency is USD
0.1045
+0.0045 (4.50%)
Aug 14, 2025, 4:00 PM EDT
RGFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.50% | 1,409 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,643 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 211 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,172 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 261 |
| Aug 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 696 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -39.28% | 588 |
| Jul 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 64.70% | 1,191 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 189 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.31% | 3,231 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.50% | 346 |
| Jul 14, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | - | 2,138 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 72.41% | 353 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 3,164 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 454 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 163 |
| Jul 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -45.00% | 408 |
| Jun 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 270 |
| Jun 23, 2025 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | 33.33% | 2,496 |
| Jun 20, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 74.00% | 517 |
| Jun 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.80% | 915 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -42.53% | 182 |
| Jun 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 16.00% | 871 |
| Jun 12, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 7.14% | 598 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -30.00% | 181 |
| Jun 10, 2025 | 0.10 | 0.10 | 0.05 | 0.10 | 0.10 | 100.00% | 10,682 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.00% | 305 |
| Jun 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 100.00% | 7,757 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.57% | 2,412 |
| Jun 3, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 40.00% | 4,118 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | - | 1,395 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 150.00% | 14,380 |
| May 28, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -33.33% | 630 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 57.89% | 385 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 251.85% | 138 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -64.24% | 6,750 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.97% | 1,143 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 80.28% | 957 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 29.09% | 862 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -41.49% | 955 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 262 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 276.00% | 430 |
| Apr 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.64% | 1,661 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -33.33% | 43,985 |
| Apr 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 371.43% | 20,740 |
| Apr 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 407 |
| Apr 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 296 |
| Apr 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.67% | 2,608 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 5,475 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 9,379 |