The Real Good Food Company, Inc. (RGF)

NASDAQ: RGF · Real-Time Price · USD

0.345

+0.009 (2.68%)

At close: Oct 8, 2024, 4:00 PM

0.340

-0.005 (-1.45%)

After-hours: Oct 8, 2024, 7:56 PM EDT

RGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2024	0.33	0.36	0.32	0.35	0.35	2.68%	188,415
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
Jun 7, 2024	0.64	0.72	0.60	0.68	0.68	12.85%	303,163
Jun 6, 2024	0.61	0.65	0.59	0.60	0.60	-1.66%	138,670
Jun 5, 2024	0.55	0.65	0.55	0.61	0.61	10.93%	217,333
Jun 4, 2024	0.54	0.56	0.51	0.55	0.55	2.04%	84,415
Jun 3, 2024	0.52	0.57	0.49	0.54	0.54	3.45%	85,167
May 31, 2024	0.54	0.54	0.51	0.52	0.52	-3.70%	76,096
May 30, 2024	0.57	0.57	0.51	0.54	0.54	-3.39%	88,635
May 29, 2024	0.54	0.56	0.48	0.56	0.56	6.26%	385,208
May 28, 2024	0.57	0.57	0.51	0.53	0.53	-2.93%	360,738
May 24, 2024	0.54	0.57	0.52	0.54	0.54	-1.95%	165,166
May 23, 2024	0.55	0.60	0.50	0.55	0.55	0.67%	374,007
May 22, 2024	0.55	0.57	0.50	0.55	0.55	-0.25%	82,297
May 21, 2024	0.60	0.60	0.51	0.55	0.55	-6.62%	307,172
May 20, 2024	0.60	0.64	0.56	0.59	0.59	-3.20%	177,126
May 17, 2024	0.52	0.64	0.50	0.61	0.61	16.63%	696,335
May 16, 2024	0.44	0.53	0.44	0.52	0.52	18.09%	213,783