The Real Good Food Company, Inc. (RGF)

RGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.26	0.27	0.25	0.25	0.25	-1.47%	78,876
Nov 19, 2024	0.26	0.26	0.25	0.25	0.25	-3.49%	126,621
Nov 18, 2024	0.27	0.27	0.26	0.26	0.26	1.20%	90,146
Nov 15, 2024	0.27	0.27	0.24	0.26	0.26	-4.20%	212,520
Nov 14, 2024	0.28	0.28	0.26	0.27	0.27	-0.74%	180,486
Nov 13, 2024	0.30	0.30	0.26	0.27	0.27	-8.10%	289,700
Nov 12, 2024	0.30	0.31	0.26	0.29	0.29	-2.03%	184,345
Nov 11, 2024	0.33	0.33	0.30	0.30	0.30	-7.61%	204,860
Nov 8, 2024	0.31	0.33	0.29	0.33	0.33	5.10%	244,149
Nov 7, 2024	0.30	0.32	0.30	0.31	0.31	0.65%	90,355
Nov 6, 2024	0.30	0.32	0.29	0.31	0.31	0.49%	123,959
Nov 5, 2024	0.31	0.32	0.31	0.31	0.31	-1.13%	45,552
Nov 4, 2024	0.31	0.32	0.30	0.31	0.31	-1.18%	81,691
Nov 1, 2024	0.32	0.34	0.31	0.31	0.31	-4.97%	62,106
Oct 31, 2024	0.33	0.34	0.31	0.33	0.33	-0.87%	62,329
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	0.33	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	2.45%	57,194
Jul 16, 2024	0.51	0.53	0.50	0.51	0.51	0.37%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.