The Real Good Food Company, Inc. RGF
1.25 USD 0.00 (+0.00%)
Regular-session close
1.25 Day range 1.25
0.199 52-week range 1.75
- YTD
- 0.00%
- 1 year
- 0.00%
RGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2025 | 3.31 | 3.86 | 1.13 | 1.25 | -2.34 | -65.18% | 1,473,505 |
| Jan 3, 2025 | 3.68 | 3.84 | 3.36 | 3.59 | -0.18 | -4.77% | 69,307 |
| Jan 2, 2025 | 4.80 | 4.92 | 3.51 | 3.77 | -0.83 | -18.04% | 133,458 |
| Dec 31, 2024 | 3.65 | 5.22 | 3.55 | 4.60 | +0.75 | +19.48% | 167,807 |
| Dec 30, 2024 | 2.84 | 4.04 | 2.84 | 3.85 | +0.76 | +24.60% | 123,643 |
| Dec 27, 2024 | 2.89 | 3.11 | 2.54 | 3.09 | +0.15 | +5.10% | 88,042 |
| Dec 26, 2024 | 2.88 | 3.11 | 2.88 | 2.94 | -0.15 | -4.85% | 40,861 |
| Dec 24, 2024 | 2.90 | 3.11 | 2.88 | 3.09 | +0.27 | +9.57% | 8,842 |
| Dec 23, 2024 | 2.71 | 2.91 | 2.66 | 2.82 | +0.02 | +0.71% | 21,388 |
| Dec 20, 2024 | 2.74 | 2.80 | 2.55 | 2.80 | +0.06 | +2.19% | 16,603 |
| Dec 19, 2024 | 2.78 | 2.78 | 2.52 | 2.74 | -0.02 | -0.72% | 28,672 |
| Dec 18, 2024 | 2.66 | 2.88 | 2.39 | 2.76 | +0.02 | +0.73% | 29,099 |
| Dec 17, 2024 | 2.83 | 2.94 | 2.44 | 2.74 | -0.02 | -0.72% | 19,363 |
| Dec 16, 2024 | 3.11 | 3.11 | 2.64 | 2.76 | +0.05 | +1.85% | 16,517 |
| Dec 13, 2024 | 2.89 | 2.89 | 2.71 | 2.71 | 0.00 | 0.00% | 9,408 |
| Dec 12, 2024 | 2.90 | 3.02 | 2.71 | 2.71 | -0.19 | -6.55% | 14,108 |
| Dec 11, 2024 | 3.05 | 3.16 | 2.88 | 2.90 | -0.13 | -4.29% | 7,723 |
| Dec 10, 2024 | 2.84 | 3.08 | 2.84 | 3.03 | +0.19 | +6.69% | 8,259 |
| Dec 9, 2024 | 2.99 | 3.00 | 2.77 | 2.84 | +0.05 | +1.79% | 6,729 |
| Dec 6, 2024 | 2.82 | 2.94 | 2.69 | 2.79 | +0.12 | +4.49% | 12,893 |
| Dec 5, 2024 | 2.89 | 2.89 | 2.67 | 2.67 | -0.12 | -4.30% | 19,363 |
| Dec 4, 2024 | 3.00 | 3.00 | 2.79 | 2.79 | -0.16 | -5.42% | 6,544 |
| Dec 3, 2024 | 2.88 | 3.00 | 2.78 | 2.95 | -0.05 | -1.67% | 12,128 |
| Dec 2, 2024 | 3.23 | 3.23 | 2.88 | 3.00 | -0.13 | -4.15% | 15,424 |
| Nov 29, 2024 | 3.16 | 3.16 | 3.12 | 3.13 | -0.03 | -0.95% | 4,928 |
| Nov 27, 2024 | 3.36 | 3.43 | 3.12 | 3.16 | -0.14 | -4.24% | 7,146 |
| Nov 26, 2024 | 3.13 | 3.60 | 3.00 | 3.30 | +0.35 | +11.86% | 10,415 |
| Nov 25, 2024 | 2.95 | 3.36 | 2.86 | 2.95 | -0.20 | -6.35% | 9,397 |
| Nov 22, 2024 | 2.88 | 3.32 | 2.76 | 3.15 | +0.27 | +9.38% | 24,287 |
| Nov 21, 2024 | 2.94 | 2.94 | 2.76 | 2.88 | -0.10 | -3.36% | 20,816 |
| Nov 20, 2024 | 3.14 | 3.19 | 2.94 | 2.98 | -0.04 | -1.32% | 6,573 |
| Nov 19, 2024 | 3.06 | 3.12 | 3.00 | 3.02 | -0.11 | -3.51% | 10,551 |
| Nov 18, 2024 | 3.26 | 3.26 | 3.06 | 3.13 | +0.04 | +1.29% | 7,512 |
| Nov 15, 2024 | 3.18 | 3.24 | 2.89 | 3.09 | -0.14 | -4.33% | 17,710 |
| Nov 14, 2024 | 3.34 | 3.42 | 3.13 | 3.23 | — | — | 15,040 |
35 days, newest first. Daily bars as drawn on the RGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.