Real Good Food Company Inc (RGF) Historical Stock Data
0.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGF is down -1.44% a day on average. There have been 14 days where Real Good Food Company Inc closed green and 16 days where RGF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-15 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.16 | 1.10K |
2025-01-06 | 3.31 | 1.25 | ↓$2.06 (-62.24%) | 1.13 | 3.86 | 1.47M |
2025-01-03 | 0.31 | 0.30 | ↓$0.01 (-2.57%) | 0.28 | 0.32 | 829.62K |
2025-01-02 | 0.40 | 0.31 | ↓$0.09 (-21.43%) | 0.29 | 0.41 | 1.60M |
2024-12-31 | 0.30 | 0.38 | ↑$0.08 (26.23%) | 0.30 | 0.44 | 1.96M |
2024-12-30 | 0.24 | 0.32 | ↑$0.08 (35.52%) | 0.24 | 0.34 | 1.48M |
2024-12-27 | 0.24 | 0.26 | ↑$0.02 (6.85%) | 0.21 | 0.26 | 1.05M |
2024-12-26 | 0.24 | 0.25 | ↑$0.00 (2.00%) | 0.24 | 0.26 | 490.34K |
2024-12-24 | 0.24 | 0.26 | ↑$0.02 (6.46%) | 0.24 | 0.26 | 106.11K |
2024-12-23 | 0.23 | 0.24 | ↑$0.01 (4.03%) | 0.22 | 0.24 | 256.66K |
2024-12-20 | 0.23 | 0.23 | ↑$0.01 (2.19%) | 0.21 | 0.23 | 199.24K |
2024-12-19 | 0.23 | 0.23 | ↓$0.00 (-1.42%) | 0.21 | 0.23 | 344.07K |
2024-12-18 | 0.22 | 0.23 | ↑$0.01 (3.60%) | 0.20 | 0.24 | 349.19K |
2024-12-17 | 0.24 | 0.23 | ↓$0.01 (-3.26%) | 0.20 | 0.25 | 232.34K |
2024-12-16 | 0.26 | 0.23 | ↓$0.03 (-11.20%) | 0.22 | 0.26 | 197.20K |
2024-12-13 | 0.24 | 0.23 | ↓$0.01 (-6.14%) | 0.23 | 0.24 | 110.59K |
2024-12-12 | 0.24 | 0.23 | ↓$0.02 (-6.57%) | 0.23 | 0.25 | 169.27K |
2024-12-11 | 0.25 | 0.24 | ↓$0.01 (-4.76%) | 0.24 | 0.26 | 92.68K |
2024-12-10 | 0.24 | 0.25 | ↑$0.02 (6.71%) | 0.24 | 0.26 | 99.01K |
2024-12-09 | 0.25 | 0.24 | ↓$0.01 (-4.93%) | 0.23 | 0.25 | 80.75K |
2024-12-06 | 0.24 | 0.23 | ↓$0.00 (-1.06%) | 0.22 | 0.25 | 154.72K |
2024-12-05 | 0.24 | 0.22 | ↓$0.02 (-7.55%) | 0.22 | 0.24 | 232.24K |
2024-12-04 | 0.25 | 0.23 | ↓$0.02 (-6.89%) | 0.23 | 0.25 | 78.54K |
2024-12-03 | 0.24 | 0.25 | ↑$0.01 (2.58%) | 0.23 | 0.25 | 145.05K |
2024-12-02 | 0.27 | 0.25 | ↓$0.02 (-7.21%) | 0.24 | 0.27 | 185.10K |
2024-11-29 | 0.26 | 0.26 | ↓$0.00 (-1.10%) | 0.26 | 0.26 | 59.15K |
2024-11-27 | 0.28 | 0.26 | ↓$0.02 (-5.93%) | 0.26 | 0.29 | 85.76K |
2024-11-26 | 0.26 | 0.27 | ↑$0.01 (5.33%) | 0.25 | 0.30 | 124.99K |
2024-11-25 | 0.25 | 0.25 | ↑$0.00 (0.20%) | 0.24 | 0.28 | 112.77K |
2024-11-22 | 0.24 | 0.26 | ↑$0.02 (9.51%) | 0.23 | 0.28 | 291.44K |
Create an account or log in to view more rows.
$RGF my put options are fine
$RGF watch for another rejection up here
$RGF has just been halted from trading due to volatility.
$RGF has just been halted from trading due to volatility.
$RGF has just been halted from trading due to volatility.
$RGF has just been halted from trading due to volatility.
$RGF has just been halted from trading due to volatility.
$RGF has just been halted from trading.
$RGF lmfao
lfg babies
$RGF gimme gimme