Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries The Real Good Food Company, Inc. - Class A Common Stock (NQ: RGF ) 0.5099 -0.0062 (-1.20%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 09, 2024 0.5100 0.5100 0.4751 0.5099 79,573 -0.01(-1.20%) Jul 08, 2024 0.5610 0.5610 0.5100 0.5161 102,028 -0.03(-5.13%) Jul 05, 2024 0.5200 0.5460 0.5010 0.5440 76,290 +0.03(+5.28%) Jul 03, 2024 0.5290 0.5499 0.5151 0.5167 71,799 -0.04(-6.88%) Jul 02, 2024 0.5618 0.5698 0.5112 0.5549 56,710 +0.01(+1.07%) Jul 01, 2024 0.5001 0.5600 0.5001 0.5490 54,300 +0.05(+9.76%) Jun 28, 2024 0.5700 0.5700 0.5000 0.5002 229,340 -0.05(-9.07%) Jun 27, 2024 0.6400 0.6500 0.5100 0.5501 241,880 -0.07(-11.98%) Jun 26, 2024 0.5860 0.6500 0.5860 0.6250 94,458 +0.04(+5.97%) Jun 25, 2024 0.5750 0.5900 0.5600 0.5898 38,403 +0.02(+3.47%) Jun 24, 2024 0.5746 0.6000 0.5601 0.5700 53,592 -0.01(-1.25%) Jun 21, 2024 0.6090 0.6100 0.5497 0.5772 81,971 -0.01(-2.43%) Jun 20, 2024 0.5760 0.6000 0.5750 0.5916 96,078 +0.00(+0.44%) Jun 18, 2024 0.6260 0.6260 0.5630 0.5890 104,622 -0.02(-3.47%) Jun 17, 2024 0.6101 0.6280 0.6100 0.6102 107,302 +0.00(+0.36%) Jun 14, 2024 0.6100 0.6200 0.5987 0.6080 35,695 -0.01(-1.95%) Jun 13, 2024 0.5967 0.6250 0.5967 0.6201 52,560 -0.01(-0.89%) Jun 12, 2024 0.6510 0.7000 0.5817 0.6257 166,857 -0.04(-6.02%) Jun 11, 2024 0.6680 0.6999 0.6500 0.6658 116,988 +0.01(+1.96%) Jun 10, 2024 0.6900 0.6946 0.6305 0.6530 149,732 -0.02(-3.56%) Jun 07, 2024 0.6389 0.7150 0.6000 0.6771 303,163 +0.08(+12.85%) Jun 06, 2024 0.6100 0.6450 0.5920 0.6000 138,714 -0.01(-1.66%) Jun 05, 2024 0.5500 0.6500 0.5473 0.6101 215,830 +0.06(+10.93%) Jun 04, 2024 0.5400 0.5590 0.5101 0.5500 84,391 +0.01(+2.04%) Jun 03, 2024 0.5200 0.5697 0.4880 0.5390 85,167 +0.02(+3.45%) May 31, 2024 0.5449 0.5449 0.5121 0.5210 76,096 -0.02(-3.70%) May 30, 2024 0.5700 0.5700 0.5118 0.5410 87,907 -0.02(-3.39%) May 29, 2024 0.5390 0.5600 0.4806 0.5600 385,208 +0.03(+6.26%) May 28, 2024 0.5690 0.5690 0.5100 0.5270 357,430 -0.02(-2.93%) May 24, 2024 0.5419 0.5700 0.5200 0.5429 165,166 -0.01(-1.95%) May 23, 2024 0.5500 0.6000 0.5001 0.5537 374,007 +0.00(+0.67%) May 22, 2024 0.5500 0.5700 0.5031 0.5500 81,797 -0.00(-0.25%) May 21, 2024 0.6000 0.6000 0.5111 0.5514 307,172 -0.04(-6.62%) May 20, 2024 0.6000 0.6400 0.5600 0.5905 177,066 -0.02(-3.20%) May 17, 2024 0.5200 0.6400 0.4958 0.6100 696,335 +0.09(+16.63%) May 16, 2024 0.4425 0.5326 0.4361 0.5230 213,326 +0.08(+18.09%) May 15, 2024 0.4250 0.4698 0.4011 0.4429 201,060 -0.00(-0.38%) May 14, 2024 0.3750 0.4800 0.3750 0.4446 890,937 +0.08(+23.16%) May 13, 2024 0.4400 0.4690 0.3500 0.3610 1,487,823 -0.08(-18.55%) May 10, 2024 0.4670 0.4825 0.4150 0.4432 793,806 -0.03(-7.28%) May 09, 2024 0.5220 0.5812 0.4500 0.4780 760,867 -0.06(-10.92%) May 08, 2024 0.6000 0.6198 0.5110 0.5366 501,050 -0.07(-11.20%) May 07, 2024 0.7500 0.7600 0.5000 0.6043 2,099,598 -0.18(-23.40%) May 06, 2024 0.8039 0.8200 0.7500 0.7889 831,745 -0.06(-7.19%) May 03, 2024 0.6200 0.8800 0.6094 0.8500 4,261,928 +0.23(+37.32%) May 02, 2024 0.5145 0.8548 0.4900 0.6190 10,139,081 +0.13(+26.33%) 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.