The Real Good Food Company, Inc. (RGFC)
OTCMKTS
· Delayed Price · Currency is USD
0.0500
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST
RGFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2024 | 2.66 | 2.88 | 2.39 | 2.76 | 2.76 | 0.69% | 29,099 |
| Dec 17, 2024 | 2.83 | 2.94 | 2.44 | 2.74 | 2.74 | -0.69% | 19,363 |
| Dec 16, 2024 | 3.11 | 3.11 | 2.64 | 2.76 | 2.76 | 1.69% | 16,516 |
| Dec 13, 2024 | 2.89 | 2.89 | 2.71 | 2.71 | 2.71 | 0.04% | 9,408 |
| Dec 12, 2024 | 2.90 | 3.02 | 2.71 | 2.71 | 2.71 | -6.58% | 14,107 |
| Dec 11, 2024 | 3.05 | 3.16 | 2.88 | 2.90 | 2.90 | -4.32% | 7,723 |
| Dec 10, 2024 | 2.84 | 3.08 | 2.84 | 3.04 | 3.04 | 6.72% | 8,259 |
| Dec 9, 2024 | 2.99 | 3.00 | 2.77 | 2.84 | 2.84 | 1.94% | 6,729 |
| Dec 6, 2024 | 2.82 | 2.94 | 2.69 | 2.79 | 2.79 | 4.34% | 12,892 |
| Dec 5, 2024 | 2.89 | 2.89 | 2.67 | 2.67 | 2.67 | -4.19% | 19,363 |
| Dec 4, 2024 | 3.00 | 3.00 | 2.79 | 2.79 | 2.79 | -5.52% | 6,544 |
| Dec 3, 2024 | 2.88 | 3.00 | 2.78 | 2.95 | 2.95 | -1.37% | 12,128 |
| Dec 2, 2024 | 3.23 | 3.23 | 2.88 | 3.00 | 3.00 | -4.19% | 15,424 |
| Nov 29, 2024 | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | -1.11% | 4,928 |
| Nov 27, 2024 | 3.36 | 3.43 | 3.12 | 3.16 | 3.16 | -4.07% | 7,146 |
| Nov 26, 2024 | 3.13 | 3.60 | 3.00 | 3.30 | 3.30 | 11.62% | 10,415 |
| Nov 25, 2024 | 2.95 | 3.36 | 2.86 | 2.95 | 2.95 | -6.29% | 9,397 |
| Nov 22, 2024 | 2.88 | 3.32 | 2.76 | 3.15 | 3.15 | 9.38% | 24,286 |
| Nov 21, 2024 | 2.94 | 2.94 | 2.76 | 2.88 | 2.88 | -3.23% | 20,816 |
| Nov 20, 2024 | 3.14 | 3.19 | 2.94 | 2.98 | 2.98 | -1.46% | 6,572 |
| Nov 19, 2024 | 3.06 | 3.12 | 3.00 | 3.02 | 3.02 | -3.51% | 10,551 |
| Nov 18, 2024 | 3.26 | 3.26 | 3.06 | 3.13 | 3.13 | 1.23% | 7,512 |
| Nov 15, 2024 | 3.18 | 3.24 | 2.89 | 3.09 | 3.09 | -4.21% | 17,709 |
| Nov 14, 2024 | 3.34 | 3.42 | 3.13 | 3.23 | 3.23 | -0.74% | 15,040 |
| Nov 13, 2024 | 3.65 | 3.66 | 3.13 | 3.25 | 3.25 | -8.11% | 24,141 |
| Nov 12, 2024 | 3.61 | 3.72 | 3.12 | 3.54 | 3.54 | -2.02% | 15,362 |
| Nov 11, 2024 | 3.96 | 3.96 | 3.59 | 3.61 | 3.61 | -7.62% | 17,071 |
| Nov 8, 2024 | 3.71 | 3.91 | 3.48 | 3.91 | 3.91 | 5.11% | 20,345 |
| Nov 7, 2024 | 3.65 | 3.82 | 3.65 | 3.72 | 3.72 | 0.65% | 7,529 |
| Nov 6, 2024 | 3.60 | 3.83 | 3.48 | 3.70 | 3.70 | 0.49% | 10,329 |
| Nov 5, 2024 | 3.73 | 3.83 | 3.68 | 3.68 | 3.68 | -1.13% | 3,795 |
| Nov 4, 2024 | 3.72 | 3.81 | 3.63 | 3.72 | 3.72 | -1.17% | 6,807 |
| Nov 1, 2024 | 3.84 | 4.08 | 3.66 | 3.76 | 3.76 | -4.97% | 5,175 |
| Oct 31, 2024 | 3.97 | 4.08 | 3.72 | 3.96 | 3.96 | -0.88% | 5,194 |
| Oct 30, 2024 | 3.98 | 4.20 | 3.98 | 4.00 | 4.00 | -0.30% | 7,469 |
| Oct 29, 2024 | 3.85 | 4.08 | 3.84 | 4.01 | 4.01 | 0.17% | 3,547 |
| Oct 28, 2024 | 4.08 | 4.13 | 3.95 | 4.00 | 4.00 | 3.17% | 4,945 |
| Oct 25, 2024 | 4.16 | 4.30 | 3.84 | 3.88 | 3.88 | -9.48% | 16,196 |
| Oct 24, 2024 | 4.12 | 4.42 | 4.09 | 4.28 | 4.28 | -3.25% | 15,374 |
| Oct 23, 2024 | 4.32 | 4.52 | 4.20 | 4.43 | 4.43 | 1.63% | 5,955 |
| Oct 22, 2024 | 4.20 | 4.50 | 4.12 | 4.36 | 4.36 | 1.54% | 4,356 |
| Oct 21, 2024 | 3.98 | 4.49 | 3.98 | 4.29 | 4.29 | -4.62% | 9,387 |
| Oct 18, 2024 | 4.09 | 4.80 | 4.03 | 4.50 | 4.50 | 8.25% | 14,088 |
| Oct 17, 2024 | 4.00 | 4.18 | 3.84 | 4.16 | 4.16 | 1.86% | 11,129 |
| Oct 16, 2024 | 3.79 | 4.18 | 3.79 | 4.08 | 4.08 | -0.10% | 9,144 |
| Oct 15, 2024 | 3.96 | 4.18 | 3.65 | 4.08 | 4.08 | 7.70% | 8,681 |
| Oct 14, 2024 | 3.74 | 3.96 | 3.61 | 3.79 | 3.79 | 5.27% | 13,839 |
| Oct 11, 2024 | 3.36 | 3.72 | 3.22 | 3.60 | 3.60 | 0.28% | 37,281 |
| Oct 10, 2024 | 3.96 | 4.02 | 3.38 | 3.59 | 3.59 | -10.11% | 20,906 |
| Oct 9, 2024 | 3.96 | 4.20 | 3.96 | 4.00 | 4.00 | -3.48% | 11,420 |
| Oct 8, 2024 | 3.92 | 4.32 | 3.84 | 4.14 | 4.14 | 2.68% | 16,223 |
| Oct 7, 2024 | 4.44 | 4.44 | 3.98 | 4.03 | 4.03 | -10.14% | 15,945 |
| Oct 4, 2024 | 4.68 | 4.68 | 4.25 | 4.49 | 4.49 | 6.88% | 22,956 |
| Oct 3, 2024 | 4.58 | 4.58 | 3.84 | 4.20 | 4.20 | -8.38% | 16,034 |
| Oct 2, 2024 | 4.33 | 4.67 | 4.32 | 4.58 | 4.58 | 2.69% | 13,843 |
| Oct 1, 2024 | 4.44 | 5.03 | 4.28 | 4.46 | 4.46 | -7.04% | 50,329 |
| Sep 30, 2024 | 4.95 | 5.30 | 4.22 | 4.80 | 4.80 | -2.93% | 118,206 |
| Sep 27, 2024 | 5.40 | 5.74 | 4.78 | 4.95 | 4.95 | 11.37% | 886,056 |
| Sep 26, 2024 | 4.32 | 4.86 | 4.20 | 4.44 | 4.44 | 2.78% | 787,907 |
| Sep 25, 2024 | 4.44 | 4.69 | 4.32 | 4.32 | 4.32 | -2.72% | 9,333 |