Real Good Food Company Inc (RGF) Historical Stock Data

0.26 ↑0.03 (11.48%)

As of April 26, 2024, 3:42pm EST.

Historical Data

In the past 30 trading days, RGF is down -3.97% a day on average. There have been 8 days where Real Good Food Company Inc closed green and 22 days where RGF closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-12	0.38	0.36	↓$0.02 (-5.44%)	0.35	0.38	538.38K
2024-04-11	0.36	0.36	↓$0.00 (-0.28%)	0.34	0.38	172.85K
2024-04-10	0.37	0.35	↓$0.02 (-4.89%)	0.34	0.37	87.26K
2024-04-09	0.38	0.35	↓$0.03 (-6.84%)	0.33	0.38	321.10K
2024-04-08	0.38	0.36	↓$0.02 (-5.79%)	0.35	0.38	113.72K
2024-04-05	0.38	0.36	↓$0.02 (-4.49%)	0.35	0.38	296.42K
2024-04-04	0.39	0.37	↓$0.02 (-4.39%)	0.37	0.39	126.64K
2024-04-03	0.37	0.38	↑$0.00 (1.18%)	0.37	0.39	52.71K
2024-04-02	0.36	0.37	↑$0.01 (2.20%)	0.35	0.38	153.78K
2024-04-01	0.37	0.36	↓$0.01 (-2.26%)	0.36	0.38	124.16K
2024-03-28	0.38	0.36	↓$0.02 (-5.99%)	0.35	0.39	245.50K
2024-03-27	0.38	0.37	↓$0.00 (-0.27%)	0.36	0.40	272.70K
2024-03-26	0.39	0.37	↓$0.02 (-5.67%)	0.36	0.40	212.57K
2024-03-25	0.36	0.39	↑$0.03 (8.22%)	0.36	0.43	1.24M
2024-03-22	0.32	0.33	↑$0.01 (3.75%)	0.30	0.34	508.31K
2024-03-21	0.32	0.33	↑$0.01 (3.76%)	0.32	0.33	584.14K
2024-03-20	0.44	0.32	↓$0.12 (-26.61%)	0.31	0.44	1.93M
2024-03-19	0.49	0.42	↓$0.08 (-15.32%)	0.41	0.49	876.01K
2024-03-18	0.46	0.45	↓$0.01 (-3.05%)	0.44	0.53	267.95K
2024-03-15	0.48	0.45	↓$0.03 (-7.04%)	0.39	0.50	600.78K