The Real Good Food Company, Inc. (RGF)
NASDAQ: RGF · Real-Time Price · USD
0.333
-0.001 (-0.30%)
At close: Oct 30, 2024, 4:00 PM
0.320
-0.013 (-3.90%)
Pre-market: Oct 31, 2024, 4:14 AM EDT
RGF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -0.30% | 89,638 |
Oct 29, 2024 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 0.18% | 42,574 |
Oct 28, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 3.16% | 59,347 |
Oct 25, 2024 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -9.47% | 194,355 |
Oct 24, 2024 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | -3.25% | 184,495 |
Oct 23, 2024 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 1.62% | 71,468 |
Oct 22, 2024 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 1.54% | 52,274 |
Oct 21, 2024 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | -4.61% | 112,655 |
Oct 18, 2024 | 0.34 | 0.40 | 0.34 | 0.37 | 0.37 | 8.26% | 169,057 |
Oct 17, 2024 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 1.85% | 133,550 |
Oct 16, 2024 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | -0.09% | 109,740 |
Oct 15, 2024 | 0.33 | 0.35 | 0.30 | 0.34 | 0.34 | 7.69% | 104,182 |
Oct 14, 2024 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 5.26% | 166,069 |
Oct 11, 2024 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | 0.30% | 447,381 |
Oct 10, 2024 | 0.33 | 0.34 | 0.28 | 0.30 | 0.30 | -10.12% | 250,881 |
Oct 9, 2024 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -3.48% | 137,052 |
Oct 8, 2024 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 2.68% | 194,682 |
Oct 7, 2024 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -10.14% | 191,352 |
Oct 4, 2024 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | 6.89% | 275,474 |
Oct 3, 2024 | 0.38 | 0.38 | 0.32 | 0.35 | 0.35 | -8.38% | 192,416 |
Oct 2, 2024 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 2.69% | 166,128 |
Oct 1, 2024 | 0.37 | 0.42 | 0.36 | 0.37 | 0.37 | -7.05% | 603,949 |
Sep 30, 2024 | 0.41 | 0.44 | 0.35 | 0.40 | 0.40 | -2.94% | 1,418,480 |
Sep 27, 2024 | 0.45 | 0.48 | 0.40 | 0.41 | 0.41 | 11.38% | 10,632,681 |
Sep 26, 2024 | 0.36 | 0.41 | 0.35 | 0.37 | 0.37 | 2.78% | 9,454,891 |
Sep 25, 2024 | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | -2.73% | 112,005 |
Sep 24, 2024 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 39,233 |
Sep 23, 2024 | 0.42 | 0.42 | 0.37 | 0.40 | 0.40 | -6.95% | 132,500 |
Sep 20, 2024 | 0.34 | 0.44 | 0.25 | 0.43 | 0.43 | 31.90% | 573,183 |
Sep 19, 2024 | 0.40 | 0.41 | 0.29 | 0.33 | 0.33 | -24.19% | 363,045 |
Sep 18, 2024 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | 2.14% | 71,998 |
Sep 17, 2024 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -6.03% | 26,782 |
Sep 16, 2024 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | 4.43% | 49,856 |
Sep 13, 2024 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 2.29% | 107,087 |
Sep 12, 2024 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | 2.82% | 21,311 |
Sep 11, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 0.34% | 24,150 |
Sep 10, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.65% | 83,874 |
Sep 9, 2024 | 0.40 | 0.45 | 0.40 | 0.41 | 0.41 | -3.66% | 64,654 |
Sep 6, 2024 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | -1.06% | 24,512 |
Sep 5, 2024 | 0.45 | 0.46 | 0.41 | 0.43 | 0.43 | -3.86% | 22,443 |
Sep 4, 2024 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | 1.87% | 51,200 |
Sep 3, 2024 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -5.61% | 44,400 |
Aug 30, 2024 | 0.47 | 0.47 | 0.43 | 0.47 | 0.47 | 0.88% | 149,599 |
Aug 29, 2024 | 0.41 | 0.47 | 0.41 | 0.46 | 0.46 | 8.37% | 65,183 |
Aug 28, 2024 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.14% | 109,071 |
Aug 27, 2024 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | -2.60% | 208,428 |
Aug 26, 2024 | 0.42 | 0.44 | 0.39 | 0.43 | 0.43 | 7.42% | 193,194 |
Aug 23, 2024 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | -1.35% | 75,563 |
Aug 22, 2024 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -9.38% | 100,919 |
Aug 21, 2024 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.28% | 81,936 |
Aug 20, 2024 | 0.42 | 0.44 | 0.39 | 0.44 | 0.44 | 7.07% | 100,951 |
Aug 19, 2024 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -3.48% | 52,526 |
Aug 16, 2024 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -1.21% | 26,703 |
Aug 15, 2024 | 0.45 | 0.48 | 0.42 | 0.43 | 0.43 | -4.44% | 218,040 |
Aug 14, 2024 | 0.46 | 0.50 | 0.43 | 0.45 | 0.45 | -8.42% | 207,477 |
Aug 13, 2024 | 0.46 | 0.49 | 0.43 | 0.49 | 0.49 | 11.38% | 52,806 |
Aug 12, 2024 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.43% | 38,672 |
Aug 9, 2024 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -1.87% | 39,816 |
Aug 8, 2024 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 0.29% | 43,641 |
Aug 7, 2024 | 0.43 | 0.48 | 0.40 | 0.44 | 0.44 | 0.45% | 72,959 |
Aug 6, 2024 | 0.46 | 0.50 | 0.44 | 0.44 | 0.44 | -0.43% | 71,920 |
Aug 5, 2024 | 0.45 | 0.48 | 0.44 | 0.44 | 0.44 | -7.94% | 158,507 |
Aug 2, 2024 | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -9.42% | 54,483 |
Aug 1, 2024 | 0.51 | 0.53 | 0.47 | 0.53 | 0.53 | 5.98% | 236,060 |
Jul 31, 2024 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 196,983 |
Jul 30, 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 43,084 |
Jul 29, 2024 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -0.23% | 173,009 |
Jul 26, 2024 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 2.81% | 59,990 |
Jul 25, 2024 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | -1.47% | 87,673 |
Jul 24, 2024 | 0.50 | 0.52 | 0.45 | 0.47 | 0.47 | -5.91% | 66,149 |
Jul 23, 2024 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -0.10% | 67,687 |
Jul 22, 2024 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 2.04% | 64,249 |
Jul 19, 2024 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 30,483 |
Jul 18, 2024 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -3.85% | 65,158 |
Jul 17, 2024 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 2.44% | 57,194 |
Jul 16, 2024 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 0.38% | 59,562 |
Jul 15, 2024 | 0.55 | 0.56 | 0.50 | 0.51 | 0.51 | -6.00% | 48,834 |
Jul 12, 2024 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 6.51% | 27,426 |
Jul 11, 2024 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | 0.48% | 128,473 |
Jul 10, 2024 | 0.51 | 0.55 | 0.49 | 0.50 | 0.50 | -1.41% | 201,656 |
Jul 9, 2024 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | -1.20% | 79,573 |
Jul 8, 2024 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -5.13% | 102,043 |
Jul 5, 2024 | 0.52 | 0.55 | 0.50 | 0.54 | 0.54 | 5.28% | 76,290 |
Jul 3, 2024 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -6.88% | 71,799 |
Jul 2, 2024 | 0.56 | 0.57 | 0.51 | 0.55 | 0.55 | 1.07% | 56,710 |
Jul 1, 2024 | 0.50 | 0.56 | 0.50 | 0.55 | 0.55 | 9.76% | 55,300 |
Jun 28, 2024 | 0.57 | 0.57 | 0.50 | 0.50 | 0.50 | -9.07% | 229,340 |
Jun 27, 2024 | 0.64 | 0.65 | 0.51 | 0.55 | 0.55 | -11.98% | 241,880 |
Jun 26, 2024 | 0.59 | 0.65 | 0.59 | 0.63 | 0.63 | 5.97% | 94,458 |
Jun 25, 2024 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 3.47% | 38,403 |
Jun 24, 2024 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | -1.25% | 53,592 |
Jun 21, 2024 | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -2.43% | 81,971 |
Jun 20, 2024 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 0.44% | 96,078 |
Jun 18, 2024 | 0.63 | 0.63 | 0.56 | 0.59 | 0.59 | -3.47% | 104,622 |
Jun 17, 2024 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.36% | 107,302 |
Jun 14, 2024 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.95% | 35,695 |
Jun 13, 2024 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | -0.89% | 52,560 |
Jun 12, 2024 | 0.65 | 0.70 | 0.58 | 0.63 | 0.63 | -6.02% | 167,286 |
Jun 11, 2024 | 0.67 | 0.70 | 0.65 | 0.67 | 0.67 | 1.96% | 117,010 |
Jun 10, 2024 | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -3.56% | 149,801 |