Real Good Food Company Inc (RGF) Historical Stock Data

0.26 ↑0.02 (9.38%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RGF is up 0.50% a day on average. There have been 16 days where Real Good Food Company Inc closed green and 14 days where RGF closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.24	0.26	↑$0.02 (9.51%)	0.23	0.28	291.44K
2024-11-21	0.25	0.24	↓$0.01 (-2.04%)	0.23	0.25	249.80K
2024-11-20	0.26	0.25	↓$0.01 (-5.31%)	0.25	0.27	78.43K
2024-11-19	0.26	0.25	↓$0.00 (-1.29%)	0.25	0.26	124.81K
2024-11-18	0.27	0.26	↓$0.01 (-4.05%)	0.26	0.27	90.02K
2024-11-15	0.27	0.26	↓$0.01 (-2.75%)	0.24	0.27	212.52K
2024-11-14	0.28	0.27	↓$0.01 (-3.24%)	0.26	0.28	180.49K
2024-11-13	0.30	0.27	↓$0.03 (-10.86%)	0.26	0.30	289.35K
2024-11-12	0.30	0.29	↓$0.01 (-2.03%)	0.26	0.31	184.35K
2024-11-11	0.33	0.30	↓$0.03 (-8.79%)	0.30	0.33	204.86K
2024-11-08	0.31	0.33	↑$0.02 (5.27%)	0.29	0.33	243.65K
2024-11-07	0.30	0.31	↑$0.01 (1.97%)	0.30	0.32	88.91K
2024-11-06	0.30	0.31	↑$0.01 (2.67%)	0.29	0.32	123.88K
2024-11-05	0.31	0.31	↓$0.00 (-1.32%)	0.31	0.32	45.54K
2024-11-04	0.31	0.31	↑$0.00 (0.00%)	0.30	0.32	81.27K
2024-11-01	0.32	0.31	↓$0.01 (-1.97%)	0.31	0.34	62.11K
2024-10-31	0.33	0.33	↓$0.00 (-0.21%)	0.31	0.34	62.33K
2024-10-30	0.33	0.33	↑$0.00 (0.30%)	0.33	0.35	89.62K
2024-10-29	0.32	0.33	↑$0.01 (4.05%)	0.32	0.34	42.57K
2024-10-28	0.34	0.33	↓$0.01 (-1.94%)	0.33	0.34	59.25K
2024-10-25	0.35	0.32	↓$0.02 (-6.67%)	0.32	0.36	194.33K
2024-10-24	0.34	0.36	↑$0.01 (3.96%)	0.34	0.37	184.50K
2024-10-23	0.36	0.37	↑$0.01 (2.50%)	0.35	0.38	71.41K
2024-10-22	0.35	0.36	↑$0.01 (3.74%)	0.34	0.37	52.27K
2024-10-21	0.33	0.36	↑$0.03 (7.71%)	0.33	0.37	111.95K
2024-10-18	0.34	0.37	↑$0.03 (9.97%)	0.34	0.40	169.06K
2024-10-17	0.33	0.35	↑$0.01 (3.78%)	0.32	0.35	133.55K
2024-10-16	0.32	0.34	↑$0.02 (7.59%)	0.32	0.35	109.74K
2024-10-15	0.33	0.34	↑$0.01 (3.12%)	0.30	0.35	104.17K
2024-10-14	0.31	0.32	↑$0.00 (1.38%)	0.30	0.33	166.07K