• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
The Real Good Food Company, Inc. (RGF) Charts

The Real Good Food Company, Inc. (RGF) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.26

$0.02

(8.65%)

Day's range
$0.23
Day's range
$0.28
  • 5 DAY PERFORMANCE

    +3.30%
  • 1 MONTH PERFORMANCE

    -27.17%
  • 3 MONTH PERFORMANCE

    -35.23%
  • 6 MONTH PERFORMANCE

    -52.11%
  • YEAR-TO-DATE PERFORMANCE

    -82.89%
  • 1 YEAR PERFORMANCE

    -86.17%

The Real Good Food Company, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $0.24 $0.26   (9.51%) $0.28 $0.23 291,144 $2.33 M
11/21/2024 $0.25 $0.24   (-2.04%) $0.25 $0.23 249,800 $2.13 M
11/20/2024 $0.26 $0.25   (-5.31%) $0.27 $0.25 78,900 $2.20 M
11/19/2024 $0.26 $0.25   (-1.29%) $0.26 $0.25 126,621 $2.24 M
11/18/2024 $0.27 $0.26   (-4.05%) $0.27 $0.26 90,146 $2.32 M
11/15/2024 $0.27 $0.26   (-2.75%) $0.27 $0.24 212,520 $2.29 M
11/14/2024 $0.28 $0.27   (-3.24%) $0.28 $0.26 180,500 $2.39 M
11/13/2024 $0.30 $0.27   (-10.86%) $0.30 $0.26 289,700 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.