5 DAY PERFORMANCE
+20.39%
1 MONTH PERFORMANCE
+24.20%
3 MONTH PERFORMANCE
-18.81%
6 MONTH PERFORMANCE
-44.13%
YEAR-TO-DATE PERFORMANCE
-19.19%
1 YEAR PERFORMANCE
-80.50%
The Real Good Food Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.40 | $0.32 (-20.45%) | $0.41 | $0.29 | 1.54 M | $3.03 M |
| 12/31/2024 | $0.30 | $0.38 (26.23%) | $0.44 | $0.30 | 1.94 M | $3.41 M |
| 12/30/2024 | $0.24 | $0.32 (35.52%) | $0.34 | $0.24 | 1.48 M | $2.85 M |
| 12/27/2024 | $0.24 | $0.26 (6.85%) | $0.26 | $0.21 | 1.06 M | $2.29 M |
| 12/26/2024 | $0.24 | $0.25 (2%) | $0.26 | $0.24 | 490,336 | $2.18 M |
| 12/24/2024 | $0.24 | $0.26 (6.46%) | $0.26 | $0.24 | 106,111 | $2.28 M |
| 12/23/2024 | $0.23 | $0.24 (4.03%) | $0.24 | $0.22 | 256,700 | $2.09 M |
| 12/20/2024 | $0.23 | $0.23 (2.19%) | $0.23 | $0.21 | 199,243 | $2.07 M |
| 12/19/2024 | $0.23 | $0.23 (-1.42%) | $0.23 | $0.21 | 344,065 | $2.03 M |
| 12/18/2024 | $0.22 | $0.23 (3.6%) | $0.24 | $0.20 | 349,191 | $2.04 M |
| 12/17/2024 | $0.24 | $0.23 (-3.26%) | $0.25 | $0.20 | 232,362 | $2.03 M |
| 12/16/2024 | $0.26 | $0.23 (-11.2%) | $0.26 | $0.22 | 198,204 | $2.04 M |
| 12/13/2024 | $0.24 | $0.23 (-6.14%) | $0.24 | $0.23 | 112,906 | $2.01 M |
| 12/12/2024 | $0.24 | $0.23 (-6.57%) | $0.25 | $0.23 | 169,300 | $2.01 M |
| 12/11/2024 | $0.25 | $0.24 (-4.76%) | $0.26 | $0.24 | 92,700 | $2.15 M |
| 12/10/2024 | $0.24 | $0.25 (6.71%) | $0.26 | $0.24 | 99,109 | $2.25 M |
| 12/09/2024 | $0.25 | $0.24 (-4.93%) | $0.25 | $0.23 | 80,749 | $2.10 M |
| 12/06/2024 | $0.24 | $0.23 (-1.06%) | $0.25 | $0.22 | 154,716 | $2.06 M |
| 12/05/2024 | $0.24 | $0.22 (-7.55%) | $0.24 | $0.22 | 232,400 | $1.98 M |
| 12/04/2024 | $0.25 | $0.23 (-6.89%) | $0.25 | $0.23 | 78,537 | $2.07 M |
| 12/03/2024 | $0.24 | $0.25 (2.58%) | $0.25 | $0.23 | 145,540 | $2.19 M |
| 12/02/2024 | $0.27 | $0.25 (-7.21%) | $0.27 | $0.24 | 185,100 | $2.22 M |
| 11/29/2024 | $0.26 | $0.26 (-1.1%) | $0.26 | $0.26 | 59,146 | $2.31 M |
| 11/27/2024 | $0.28 | $0.26 (-5.93%) | $0.29 | $0.26 | 85,800 | $2.34 M |
| 11/26/2024 | $0.26 | $0.27 (5.33%) | $0.30 | $0.25 | 125,000 | $2.44 M |
| 11/25/2024 | $0.25 | $0.25 (0.2%) | $0.28 | $0.24 | 112,800 | $2.18 M |
| 11/22/2024 | $0.24 | $0.26 (9.51%) | $0.28 | $0.23 | 291,444 | $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 |