Real Good Food Company Inc (RGF)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0074 | -2.86488579172 | 0.2583 | 0.2999 | 0.239 | 108550 | 0.26076626 | CS |
| 4 | -0.0654 | -20.6765728739 | 0.3163 | 0.33 | 0.23 | 150030 | 0.27362904 | CS |
| 12 | -0.1691 | -40.2619047619 | 0.42 | 0.478 | 0.23 | 494829 | 0.37478659 | CS |
| 26 | -0.2691 | -51.75 | 0.52 | 0.71495 | 0.23 | 282801 | 0.40116749 | CS |
| 52 | -1.5791 | -86.2896174863 | 1.83 | 1.84 | 0.212 | 389554 | 0.5868645 | CS |
| 156 | -8.0391 | -96.9734620024 | 8.29 | 8.57 | 0.212 | 164879 | 1.37005112 | CS |
| 260 | -11.4091 | -97.8481989708 | 11.66 | 12.75 | 0.212 | 167443 | 1.71453088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 0.2496 | -0.0109 | -4.18 | 0.269 | 0.269 | 0.24 | 185099 |
| 1732917840 | 0.2605 | -0.0029 | -1.10 | 0.2634 | 0.2634 | 0.2601 | 59146 |
| 1732750500 | 0.2634 | -0.0112 | -4.08 | 0.28 | 0.2859999 | 0.26 | 85755 |
| 1732664100 | 0.2746 | 0.0286 | 11.63 | 0.2607 | 0.2999 | 0.25 | 123988 |
| 1732577700 | 0.246 | -0.0165 | -6.29 | 0.2455 | 0.28 | 0.238101 | 112741 |
| 1732318500 | 0.2625 | 0.0225 | 9.38 | 0.2397 | 0.2767 | 0.2301 | 291444 |
| 1732232100 | 0.24 | -0.008 | -3.23 | 0.245 | 0.25 | 0.23 | 249800 |
| 1732145700 | 0.248 | -0.0037 | -1.47 | 0.2619 | 0.2659 | 0.245 | 78426 |
| 1732059300 | 0.2517 | -0.0091 | -3.49 | 0.255 | 0.26 | 0.25 | 124812 |
| 1731972900 | 0.2607999 | 0.0030999 | 1.20 | 0.2718 | 0.2718999 | 0.255 | 89678 |
| 1731713700 | 0.2577 | -0.0113 | -4.20 | 0.265 | 0.27 | 0.2407 | 212520 |
| 1731627300 | 0.269 | -0.002 | -0.74 | 0.278 | 0.2849 | 0.2607 | 180486 |
| 1731540900 | 0.271 | -0.0239 | -8.10 | 0.304 | 0.3046 | 0.261 | 289230 |
| 1731454500 | 0.2949 | -0.0061 | -2.03 | 0.301 | 0.31 | 0.2601 | 184325 |
| 1731368100 | 0.301 | -0.0248 | -7.61 | 0.33 | 0.33 | 0.299 | 204860 |
| 1731108900 | 0.3258 | 0.0158 | 5.10 | 0.3101 | 0.3258 | 0.29 | 243639 |
| 1731022500 | 0.31 | 0.002 | 0.65 | 0.304 | 0.318 | 0.304 | 88903 |
| 1730936100 | 0.308 | 0.0015 | 0.49 | 0.3 | 0.319 | 0.29 | 106913 |
| 1730849700 | 0.3065 | -0.0035 | -1.13 | 0.3106 | 0.319 | 0.3064 | 45540 |
| 1730763300 | 0.31 | -0.0037 | -1.18 | 0.31 | 0.3177 | 0.3023 | 81271 |
| 1730500500 | 0.3137 | -0.0164 | -4.97 | 0.32 | 0.3398 | 0.3053 | 62106 |
| 1730414100 | 0.3301 | -0.0029 | -0.87 | 0.3308 | 0.34 | 0.31 | 62129 |
| 1730327700 | 0.333 | -0.001 | -0.30 | 0.332 | 0.3498 | 0.332 | 89623 |
| 1730241300 | 0.334 | 0.0006001 | 0.18 | 0.321 | 0.34 | 0.32 | 42574 |
| 1730154900 | 0.3333999 | 0.0101999 | 3.16 | 0.34 | 0.344232 | 0.3294 | 57774 |
| 1729895700 | 0.3232 | -0.0338 | -9.47 | 0.3463 | 0.3580999 | 0.32 | 194319 |
| 1729809300 | 0.357 | -0.012 | -3.25 | 0.3434 | 0.3679 | 0.3411 | 184395 |
| 1729722900 | 0.369 | 0.0059 | 1.62 | 0.36 | 0.3769 | 0.35 | 70446 |
| 1729636500 | 0.3631 | 0.0055001 | 1.54 | 0.35 | 0.374687 | 0.343 | 51873 |
| 1729550100 | 0.3575999 | -0.0173 | -4.61 | 0.332 | 0.3745 | 0.332 | 111851 |
| 1729290900 | 0.3749 | 0.0286 | 8.26 | 0.3409 | 0.4 | 0.3358999 | 169057 |
| 1729204500 | 0.3463 | 0.0063 | 1.85 | 0.3337 | 0.3479 | 0.32 | 133050 |
| 1729118100 | 0.34 | -0.0003 | -0.09 | 0.316 | 0.3479 | 0.316 | 108726 |
| 1729031700 | 0.3403 | 0.0243 | 7.69 | 0.33 | 0.3479 | 0.3045 | 104172 |
| 1728945300 | 0.316 | 0.0158 | 5.26 | 0.3117 | 0.33 | 0.3011 | 166064 |
| 1728686100 | 0.3002 | 0.0009 | 0.30 | 0.28 | 0.31 | 0.2682 | 446027 |
| 1728599700 | 0.2993 | -0.0337 | -10.12 | 0.33 | 0.33495 | 0.2814999 | 250549 |
| 1728513300 | 0.333 | -0.012 | -3.48 | 0.33 | 0.3498 | 0.33 | 136962 |
| 1728426900 | 0.3449999 | 0.0089999 | 2.68 | 0.3265 | 0.36 | 0.32 | 193050 |
| 1728340500 | 0.336 | -0.0379 | -10.14 | 0.37 | 0.37 | 0.3315 | 189609 |
| 1728081300 | 0.3739 | 0.0241 | 6.89 | 0.39 | 0.39 | 0.354 | 275107 |
| 1727994900 | 0.3498 | -0.032 | -8.38 | 0.3817999 | 0.3817999 | 0.32 | 187395 |
| 1727908500 | 0.3817999 | 0.0099999 | 2.69 | 0.3605999 | 0.3889 | 0.36 | 163923 |
| 1727822100 | 0.3718 | -0.0282 | -7.05 | 0.37 | 0.4194 | 0.3563 | 602516 |
| 1727735700 | 0.4 | -0.0121 | -2.94 | 0.4121 | 0.442 | 0.352 | 1411435 |
| 1727476500 | 0.4121 | 0.0421 | 11.38 | 0.45 | 0.478 | 0.3986 | 10541805 |
| 1727390100 | 0.37 | 0.01 | 2.78 | 0.36 | 0.405 | 0.35 | 8884095 |
| 1727303700 | 0.36 | -0.0101 | -2.73 | 0.3629 | 0.3905 | 0.36 | 111982 |
| 1727217300 | 0.3701 | -0.03 | -7.50 | 0.382 | 0.4043 | 0.37 | 39233 |
| 1727130900 | 0.4001 | -0.0299 | -6.95 | 0.42 | 0.42 | 0.37 | 131536 |
| 1726871700 | 0.43 | 0.104 | 31.90 | 0.3444 | 0.44 | 0.2513 | 572860 |
| 1726785300 | 0.326 | -0.104 | -24.19 | 0.401 | 0.4099999 | 0.29 | 355971 |
| 1726698900 | 0.43 | 0.009 | 2.14 | 0.45 | 0.45 | 0.422 | 71647 |
| 1726612500 | 0.421 | -0.027 | -6.03 | 0.45 | 0.45 | 0.42 | 26782 |
| 1726526100 | 0.448 | 0.019001 | 4.43 | 0.47 | 0.47 | 0.4401 | 48845 |
| 1726266900 | 0.428999 | 0.009599 | 2.29 | 0.413 | 0.4499 | 0.4079999 | 107087 |
| 1726180500 | 0.4194 | 0.0115 | 2.82 | 0.432 | 0.432 | 0.4 | 21309 |
| 1726094100 | 0.4079 | 0.0014001 | 0.34 | 0.4227 | 0.4227 | 0.397965 | 23449 |
| 1726007700 | 0.4064999 | -0.0068 | -1.65 | 0.42 | 0.42 | 0.4 | 83874 |
| 1725921300 | 0.4133 | -0.0157 | -3.66 | 0.4247 | 0.4461 | 0.400001 | 64654 |
| 1725662100 | 0.429 | -0.0046 | -1.06 | 0.4106 | 0.43 | 0.4 | 24512 |
| 1725575700 | 0.4336 | -0.0174 | -3.86 | 0.4697 | 0.4697 | 0.412953 | 22439 |
| 1725489300 | 0.451 | 0.0083 | 1.87 | 0.47 | 0.47 | 0.4292 | 51320 |
| 1725402900 | 0.4427 | -0.0263 | -5.61 | 0.47 | 0.47 | 0.43 | 44400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
