-
5 DAY PERFORMANCE
-14.06% -
1 MONTH PERFORMANCE
-11.39% -
3 MONTH PERFORMANCE
-37.78% -
6 MONTH PERFORMANCE
-37.02% -
YEAR-TO-DATE PERFORMANCE
-81.58% -
1 YEAR PERFORMANCE
-85.34%
The Real Good Food Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.28 | $0.27 (-3.63%) | $0.28 | $0.26 | 51,275 | |
| 11/13/2024 | $0.30 | $0.27 (-10.86%) | $0.30 | $0.26 | 288,648 | $2.41 M |
| 11/12/2024 | $0.30 | $0.29 (-2.03%) | $0.31 | $0.26 | 184,345 | $2.62 M |
| 11/11/2024 | $0.33 | $0.30 (-8.79%) | $0.33 | $0.30 | 204,900 | $2.67 M |
| 11/08/2024 | $0.31 | $0.33 (5.27%) | $0.33 | $0.29 | 244,149 | $2.89 M |
| 11/07/2024 | $0.30 | $0.31 (1.97%) | $0.32 | $0.30 | 90,400 | $2.75 M |
| 11/06/2024 | $0.30 | $0.31 (2.67%) | $0.32 | $0.29 | 123,959 | $2.74 M |
| 11/05/2024 | $0.31 | $0.31 (-1.32%) | $0.32 | $0.31 | 45,552 | $2.72 M |
| 11/04/2024 | $0.31 | $0.31 (0%) | $0.32 | $0.30 | 81,691 | $2.75 M |
| 11/01/2024 | $0.32 | $0.31 (-1.97%) | $0.34 | $0.31 | 62,298 | $2.79 M |
| 10/31/2024 | $0.33 | $0.33 (-0.21%) | $0.34 | $0.31 | 62,329 | $2.93 M |
| 10/30/2024 | $0.33 | $0.33 (0.3%) | $0.35 | $0.33 | 89,638 | $2.96 M |
| 10/29/2024 | $0.32 | $0.33 (4.05%) | $0.34 | $0.32 | 42,600 | $2.97 M |
| 10/28/2024 | $0.34 | $0.33 (-1.94%) | $0.34 | $0.33 | 61,096 | $2.96 M |
| 10/25/2024 | $0.35 | $0.32 (-6.67%) | $0.36 | $0.32 | 194,355 | $2.87 M |
| 10/24/2024 | $0.34 | $0.36 (3.96%) | $0.37 | $0.34 | 184,495 | $3.17 M |
| 10/23/2024 | $0.36 | $0.37 (2.5%) | $0.38 | $0.35 | 71,500 | $3.28 M |
| 10/22/2024 | $0.35 | $0.36 (3.74%) | $0.37 | $0.34 | 52,300 | $3.22 M |
| 10/21/2024 | $0.33 | $0.36 (7.71%) | $0.37 | $0.33 | 112,700 | $3.18 M |
| 10/18/2024 | $0.34 | $0.37 (9.97%) | $0.40 | $0.34 | 169,100 | $3.33 M |
| 10/17/2024 | $0.33 | $0.35 (3.78%) | $0.35 | $0.32 | 133,600 | $3.08 M |
| 10/16/2024 | $0.32 | $0.34 (7.59%) | $0.35 | $0.32 | 109,740 | $3.02 M |
| 10/15/2024 | $0.33 | $0.34 (3.12%) | $0.35 | $0.30 | 104,200 | $3.02 M |
| 10/14/2024 | $0.31 | $0.32 (1.38%) | $0.33 | $0.30 | 166,100 | $2.81 M |
| 10/11/2024 | $0.28 | $0.30 (7.21%) | $0.31 | $0.27 | 447,400 | $2.67 M |
| 10/10/2024 | $0.33 | $0.30 (-9.3%) | $0.33 | $0.28 | 250,900 | $2.66 M |
| 10/09/2024 | $0.33 | $0.33 (0.91%) | $0.35 | $0.33 | 137,052 | $2.96 M |
| 10/08/2024 | $0.33 | $0.35 (5.67%) | $0.36 | $0.32 | 194,700 | $3.06 M |
| 10/07/2024 | $0.37 | $0.34 (-9.19%) | $0.37 | $0.33 | 191,400 | $2.98 M |
| 10/04/2024 | $0.39 | $0.37 (-4.13%) | $0.39 | $0.35 | 275,474 | $3.32 M |
| 10/03/2024 | $0.38 | $0.35 (-8.38%) | $0.38 | $0.32 | 192,416 | $3.11 M |
| 10/02/2024 | $0.36 | $0.38 (5.88%) | $0.39 | $0.36 | 166,128 | $3.39 M |
| 10/01/2024 | $0.37 | $0.37 (0.49%) | $0.42 | $0.36 | 603,949 | $3.30 M |
| 09/30/2024 | $0.41 | $0.40 (-2.94%) | $0.44 | $0.35 | 1.42 M | $3.55 M |
| 09/27/2024 | $0.45 | $0.41 (-8.42%) | $0.48 | $0.40 | 10.63 M | $3.66 M |
| 09/26/2024 | $0.36 | $0.37 (2.78%) | $0.41 | $0.35 | 9.45 M | $3.29 M |
| 09/25/2024 | $0.37 | $0.36 (-2.73%) | $0.39 | $0.36 | 112,005 | $3.20 M |
| 09/24/2024 | $0.38 | $0.37 (-3.12%) | $0.40 | $0.37 | 39,233 | $3.29 M |
| 09/23/2024 | $0.42 | $0.40 (-4.74%) | $0.42 | $0.37 | 132,500 | $3.55 M |
| 09/20/2024 | $0.34 | $0.43 (24.85%) | $0.44 | $0.25 | 573,200 | $3.82 M |
| 09/19/2024 | $0.40 | $0.33 (-18.7%) | $0.41 | $0.29 | 363,045 | $2.90 M |
| 09/18/2024 | $0.45 | $0.43 (-4.44%) | $0.45 | $0.42 | 72,000 | $3.82 M |
| 09/17/2024 | $0.44 | $0.42 (-4.34%) | $0.44 | $0.42 | 26,800 | $3.74 M |
| 09/16/2024 | $0.47 | $0.45 (-4.68%) | $0.47 | $0.44 | 49,900 | $3.98 M |
| 09/13/2024 | $0.41 | $0.43 (3.87%) | $0.45 | $0.41 | 107,100 | $3.81 M |
| 09/12/2024 | $0.43 | $0.42 (-2.92%) | $0.43 | $0.40 | 21,311 | $3.72 M |
| 09/11/2024 | $0.42 | $0.41 (-3.5%) | $0.42 | $0.40 | 24,200 | $3.62 M |
| 09/10/2024 | $0.42 | $0.41 (-3.21%) | $0.42 | $0.40 | 83,900 | $3.61 M |
| 09/09/2024 | $0.40 | $0.41 (3.3%) | $0.45 | $0.40 | 64,700 | $3.67 M |
| 09/06/2024 | $0.41 | $0.43 (3.62%) | $0.43 | $0.40 | 24,512 | $3.81 M |
| 09/05/2024 | $0.45 | $0.43 (-3.64%) | $0.46 | $0.41 | 22,443 | $3.85 M |
| 09/04/2024 | $0.47 | $0.45 (-4.04%) | $0.47 | $0.43 | 51,469 | $4.01 M |
| 09/03/2024 | $0.47 | $0.44 (-5.81%) | $0.47 | $0.43 | 44,400 | $3.93 M |
| 08/30/2024 | $0.47 | $0.47 (-0.21%) | $0.47 | $0.43 | 149,600 | $4.16 M |
| 08/29/2024 | $0.41 | $0.46 (13.39%) | $0.47 | $0.41 | 65,183 | $4.13 M |
| 08/28/2024 | $0.42 | $0.43 (2.12%) | $0.44 | $0.41 | 109,100 | $3.81 M |
| 08/27/2024 | $0.40 | $0.42 (5%) | $0.43 | $0.39 | 208,428 | $3.73 M |
| 08/26/2024 | $0.42 | $0.43 (3.31%) | $0.44 | $0.39 | 193,200 | $3.83 M |
| 08/23/2024 | $0.39 | $0.40 (2.4%) | $0.42 | $0.39 | 75,600 | $3.56 M |
| 08/22/2024 | $0.45 | $0.41 (-9.07%) | $0.45 | $0.40 | 100,919 | $3.61 M |
| 08/21/2024 | $0.43 | $0.45 (4.42%) | $0.45 | $0.42 | 81,936 | $3.99 M |
| 08/20/2024 | $0.42 | $0.44 (4.82%) | $0.44 | $0.39 | 100,951 | $3.90 M |
| 08/19/2024 | $0.43 | $0.41 (-4.12%) | $0.44 | $0.40 | 52,526 | $3.64 M |
| 08/16/2024 | $0.45 | $0.42 (-4.97%) | $0.45 | $0.41 | 26,703 | $3.77 M |
| 08/15/2024 | $0.45 | $0.43 (-4.66%) | $0.48 | $0.42 | 218,040 | $3.82 M |
| 08/14/2024 | $0.46 | $0.45 (-2.17%) | $0.50 | $0.43 | 207,500 | $4.00 M |