Real Good Food Company Inc (RGF) Historical Stock Data

0.54 ↓0.01 (-1.95%)

As of May 24, 2024, 3:55pm EST.

Historical Data

In the past 30 trading days, RGF is up 2.90% 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
2024-05-24	0.54	0.54	↑$0.00 (0.18%)	0.52	0.57	165.17K
2024-05-23	0.55	0.55	↑$0.00 (0.67%)	0.50	0.60	374.01K
2024-05-22	0.55	0.55	↑$0.00 (0.00%)	0.50	0.57	82.30K
2024-05-21	0.60	0.55	↓$0.05 (-8.10%)	0.51	0.60	307.17K
2024-05-20	0.60	0.59	↓$0.01 (-1.58%)	0.56	0.64	177.07K
2024-05-17	0.52	0.61	↑$0.09 (17.74%)	0.50	0.64	692.30K
2024-05-16	0.44	0.52	↑$0.08 (18.19%)	0.44	0.53	213.33K
2024-05-15	0.43	0.44	↑$0.02 (4.21%)	0.40	0.47	201.06K
2024-05-14	0.38	0.44	↑$0.07 (18.56%)	0.38	0.48	891.26K
2024-05-13	0.44	0.36	↓$0.08 (-17.95%)	0.35	0.47	1.49M
2024-05-10	0.47	0.44	↓$0.02 (-5.10%)	0.42	0.48	792.24K
2024-05-09	0.52	0.48	↓$0.04 (-8.43%)	0.45	0.58	760.88K
2024-05-08	0.60	0.54	↓$0.06 (-10.57%)	0.51	0.62	501.05K
2024-05-07	0.75	0.60	↓$0.15 (-19.85%)	0.50	0.76	2.10M
2024-05-06	0.80	0.79	↓$0.01 (-1.87%)	0.75	0.82	831.75K
2024-05-03	0.62	0.85	↑$0.23 (37.10%)	0.61	0.88	4.26M
2024-05-02	0.51	0.62	↑$0.10 (20.31%)	0.49	0.85	10.14M
2024-05-01	0.28	0.49	↑$0.21 (78.12%)	0.28	0.50	4.64M
2024-04-30	0.25	0.28	↑$0.03 (13.44%)	0.25	0.29	293.20K
2024-04-29	0.27	0.25	↓$0.02 (-8.35%)	0.25	0.28	335.08K
2024-04-26	0.24	0.26	↑$0.02 (7.42%)	0.24	0.28	286.31K
2024-04-25	0.26	0.23	↓$0.02 (-8.78%)	0.21	0.27	853.68K
2024-04-24	0.28	0.25	↓$0.03 (-10.71%)	0.24	0.30	563.23K
2024-04-23	0.31	0.28	↓$0.03 (-8.73%)	0.26	0.32	422.29K
2024-04-22	0.32	0.31	↓$0.02 (-4.69%)	0.30	0.32	345.66K
2024-04-19	0.31	0.31	↑$0.00 (0.33%)	0.30	0.33	345.86K
2024-04-18	0.32	0.30	↓$0.02 (-6.25%)	0.28	0.32	817.37K
2024-04-17	0.36	0.32	↓$0.04 (-11.11%)	0.32	0.36	659.38K
2024-04-16	0.35	0.35	↓$0.00 (-0.17%)	0.33	0.38	266.56K
2024-04-15	0.35	0.36	↑$0.01 (2.86%)	0.34	0.37	398.70K