ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The Real Good Food Company, Inc. - Class A Common Stock (NQ: RGF )

0.3818 +0.0100 (+2.69%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.3700 0.4194 0.3563 0.3718 602,516 -0.03(-7.05%)
Sep 30, 2024 0.4121 0.4420 0.3520 0.4000 1,411,989 -0.01(-2.94%)
Sep 27, 2024 0.4500 0.4780 0.3986 0.4121 10,632,682 +0.04(+11.38%)
Sep 26, 2024 0.3600 0.4050 0.3500 0.3700 9,065,902 +0.01(+2.78%)
Sep 25, 2024 0.3701 0.3905 0.3600 0.3600 112,005 -0.01(-2.73%)
Sep 24, 2024 0.3820 0.4043 0.3700 0.3701 39,233 -0.03(-7.50%)
Sep 23, 2024 0.4200 0.4200 0.3700 0.4001 131,536 -0.03(-6.95%)
Sep 20, 2024 0.3444 0.4400 0.2513 0.4300 573,183 +0.10(+31.90%)
Sep 19, 2024 0.4000 0.4100 0.2900 0.3260 356,057 -0.10(-24.19%)
Sep 18, 2024 0.4500 0.4500 0.4220 0.4300 71,647 +0.01(+2.14%)
Sep 17, 2024 0.4401 0.4440 0.4200 0.4210 26,782 -0.03(-6.03%)
Sep 16, 2024 0.4700 0.4700 0.4401 0.4480 48,846 +0.02(+4.43%)
Sep 13, 2024 0.4100 0.4499 0.4080 0.4290 107,087 +0.01(+2.29%)
Sep 12, 2024 0.4320 0.4320 0.4000 0.4194 21,310 +0.01(+2.82%)
Sep 11, 2024 0.4227 0.4227 0.3980 0.4079 23,549 +0.00(+0.34%)
Sep 10, 2024 0.4200 0.4200 0.4000 0.4065 83,874 -0.01(-1.65%)
Sep 09, 2024 0.4001 0.4461 0.4000 0.4133 64,654 -0.02(-3.66%)
Sep 06, 2024 0.4140 0.4300 0.4000 0.4290 24,512 -0.00(-1.06%)
Sep 05, 2024 0.4500 0.4600 0.4130 0.4336 22,439 -0.02(-3.86%)
Sep 04, 2024 0.4700 0.4700 0.4292 0.4510 51,320 +0.01(+1.87%)
Sep 03, 2024 0.4700 0.4700 0.4300 0.4427 44,400 -0.03(-5.61%)
Aug 30, 2024 0.4700 0.4700 0.4299 0.4690 149,599 +0.00(+0.88%)
Aug 29, 2024 0.4100 0.4700 0.4100 0.4649 65,178 +0.04(+8.37%)
Aug 28, 2024 0.4201 0.4350 0.4100 0.4290 109,071 +0.01(+2.14%)
Aug 27, 2024 0.4000 0.4349 0.3910 0.4200 208,428 -0.01(-2.60%)
Aug 26, 2024 0.4174 0.4350 0.3906 0.4312 193,194 +0.03(+7.42%)
Aug 23, 2024 0.3920 0.4231 0.3910 0.4014 75,563 -0.01(-1.35%)
Aug 22, 2024 0.4475 0.4500 0.4033 0.4069 100,892 -0.04(-9.38%)
Aug 21, 2024 0.4300 0.4490 0.4150 0.4490 81,925 +0.01(+2.28%)
Aug 20, 2024 0.4188 0.4400 0.3938 0.4390 100,951 +0.03(+7.07%)
Aug 19, 2024 0.4276 0.4400 0.4000 0.4100 52,526 -0.01(-3.48%)
Aug 16, 2024 0.4470 0.4470 0.4100 0.4248 26,703 -0.01(-1.21%)
Aug 15, 2024 0.4510 0.4830 0.4201 0.4300 218,040 -0.02(-4.44%)
Aug 14, 2024 0.4600 0.4999 0.4336 0.4500 207,477 -0.04(-8.42%)
Aug 13, 2024 0.4588 0.4914 0.4302 0.4914 52,806 +0.05(+11.38%)
Aug 12, 2024 0.4351 0.4500 0.4351 0.4412 38,472 +0.01(+1.43%)
Aug 09, 2024 0.4500 0.4609 0.4247 0.4350 39,816 -0.01(-1.87%)
Aug 08, 2024 0.4494 0.4495 0.4222 0.4433 43,641 +0.00(+0.29%)
Aug 07, 2024 0.4290 0.4800 0.4013 0.4420 72,959 +0.00(+0.45%)
Aug 06, 2024 0.4610 0.5000 0.4400 0.4400 71,920 -0.00(-0.43%)
Aug 05, 2024 0.4500 0.4799 0.4350 0.4419 158,507 -0.04(-7.94%)
Aug 02, 2024 0.5200 0.5201 0.4700 0.4800 54,483 -0.05(-9.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.