Real Good Food Company Inc (RGF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0185 | 8.18584070796 | 0.226 | 0.2594 | 0.2113 | 476903 | 0.25125095 | CS |
| 4 | -0.0245 | -9.10780669145 | 0.269 | 0.269 | 0.1992 | 240492 | 0.24049159 | CS |
| 12 | -0.1255 | -33.9189189189 | 0.37 | 0.4 | 0.1992 | 178621 | 0.27504047 | CS |
| 26 | -0.2556 | -51.1097780444 | 0.5001 | 0.5698 | 0.1992 | 303740 | 0.36906874 | CS |
| 52 | -1.2555 | -83.7 | 1.5 | 1.6348 | 0.1992 | 392503 | 0.52450937 | CS |
| 156 | -6.0055 | -96.088 | 6.25 | 8.47 | 0.1992 | 166922 | 1.21162796 | CS |
| 260 | -11.4155 | -97.9030874786 | 11.66 | 12.75 | 0.1992 | 169540 | 1.6623965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.2575 | 0.0125 | 5.10 | 0.2398 | 0.2589 | 0.2113 | 1051296 |
| 1735256100 | 0.245 | -0.0121 | -4.71 | 0.2402 | 0.2594 | 0.2401 | 490336 |
| 1735077840 | 0.2571 | 0.022 | 9.36 | 0.2415 | 0.2587999 | 0.2401 | 106111 |
| 1734996900 | 0.2351 | 0.0021 | 0.90 | 0.226 | 0.2429 | 0.2213 | 253343 |
| 1734737700 | 0.233 | 0.0047 | 2.06 | 0.2128 | 0.233 | 0.2128 | 195814 |
| 1734651300 | 0.2283 | -0.0017 | -0.74 | 0.2275 | 0.2299 | 0.21 | 343093 |
| 1734564900 | 0.23 | 0.0016 | 0.70 | 0.223 | 0.24 | 0.1991999 | 348865 |
| 1734478500 | 0.2284 | -0.0016 | -0.70 | 0.2385 | 0.245 | 0.2031 | 231723 |
| 1734392100 | 0.23 | 0.0038 | 1.68 | 0.248 | 0.2525 | 0.22 | 175842 |
| 1734132900 | 0.2262 | 0.0001 | 0.04 | 0.2375 | 0.238 | 0.2259 | 109078 |
| 1734046500 | 0.2261 | -0.0159 | -6.57 | 0.2425 | 0.252 | 0.2261 | 168728 |
| 1733960100 | 0.242 | -0.0109 | -4.31 | 0.26 | 0.2635 | 0.24 | 89139 |
| 1733873700 | 0.2529 | 0.0159 | 6.71 | 0.24 | 0.2566 | 0.2389 | 94431 |
| 1733787300 | 0.237 | 0.0045 | 1.94 | 0.2442 | 0.25 | 0.2311 | 68451 |
| 1733528100 | 0.2325 | 0.0097 | 4.35 | 0.2399 | 0.245 | 0.224 | 153167 |
| 1733441700 | 0.2228 | -0.0098 | -4.21 | 0.241 | 0.2541 | 0.2228 | 231742 |
| 1733355300 | 0.2326 | -0.0136 | -5.52 | 0.2498 | 0.25 | 0.2326 | 78321 |
| 1733268900 | 0.2462 | -0.0034 | -1.36 | 0.246 | 0.25 | 0.2316 | 143197 |
| 1733182500 | 0.2496 | -0.0109 | -4.18 | 0.2649 | 0.2688999 | 0.24 | 170042 |
| 1732917840 | 0.2605 | -0.0029 | -1.10 | 0.2634 | 0.2634 | 0.2601 | 56729 |
| 1732750500 | 0.2634 | -0.0112 | -4.08 | 0.28 | 0.2859999 | 0.26 | 85326 |
| 1732664100 | 0.2746 | 0.0286 | 11.63 | 0.2582999 | 0.2999 | 0.25 | 122101 |
| 1732577700 | 0.246 | -0.0165 | -6.29 | 0.2455 | 0.28 | 0.238101 | 111940 |
| 1732318500 | 0.2625 | 0.0225 | 9.38 | 0.2301 | 0.2767 | 0.2301 | 291298 |
| 1732232100 | 0.24 | -0.008 | -3.23 | 0.241 | 0.245 | 0.23 | 218685 |
| 1732145700 | 0.248 | -0.0037 | -1.47 | 0.2619 | 0.2659 | 0.245 | 75424 |
| 1732059300 | 0.2517 | -0.0091 | -3.49 | 0.2599 | 0.26 | 0.25 | 124257 |
| 1731972900 | 0.2607999 | 0.0030999 | 1.20 | 0.2718 | 0.2718999 | 0.255 | 89677 |
| 1731713700 | 0.2577 | -0.0113 | -4.20 | 0.27 | 0.27 | 0.2407 | 194744 |
| 1731627300 | 0.269 | -0.002 | -0.74 | 0.28 | 0.2849 | 0.2607 | 174735 |
| 1731540900 | 0.271 | -0.0239 | -8.10 | 0.295381 | 0.3046 | 0.261 | 288948 |
| 1731454500 | 0.2949 | -0.0061 | -2.03 | 0.305 | 0.31 | 0.2601 | 180612 |
| 1731368100 | 0.301 | -0.0248 | -7.61 | 0.33 | 0.33 | 0.299 | 203060 |
| 1731108900 | 0.3258 | 0.0158 | 5.10 | 0.3101 | 0.3258 | 0.29 | 243292 |
| 1731022500 | 0.31 | 0.002 | 0.65 | 0.304 | 0.318 | 0.304 | 87618 |
| 1730936100 | 0.308 | 0.0015 | 0.49 | 0.303799 | 0.319 | 0.293 | 87878 |
| 1730849700 | 0.3065 | -0.0035 | -1.13 | 0.3163 | 0.319 | 0.3064 | 44205 |
| 1730763300 | 0.31 | -0.0037 | -1.18 | 0.31 | 0.3177 | 0.3023 | 81191 |
| 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 | 62127 |
| 1730327700 | 0.333 | -0.001 | -0.30 | 0.332 | 0.3498 | 0.332 | 89230 |
| 1730241300 | 0.334 | 0.0006001 | 0.18 | 0.329 | 0.34 | 0.329 | 32220 |
| 1730154900 | 0.3333999 | 0.0101999 | 3.16 | 0.34 | 0.34 | 0.3301 | 56842 |
| 1729895700 | 0.3232 | -0.0338 | -9.47 | 0.3463 | 0.3580999 | 0.32 | 194319 |
| 1729809300 | 0.357 | -0.012 | -3.25 | 0.3431 | 0.3679 | 0.3411 | 182576 |
| 1729722900 | 0.369 | 0.0059 | 1.62 | 0.36 | 0.3769 | 0.35 | 69072 |
| 1729636500 | 0.3631 | 0.0055001 | 1.54 | 0.3649 | 0.374687 | 0.343 | 51607 |
| 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 | 439750 |
| 1728599700 | 0.2993 | -0.0337 | -10.12 | 0.33 | 0.33495 | 0.2814999 | 250199 |
| 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 | 192976 |
| 1728340500 | 0.336 | -0.0379 | -10.14 | 0.365 | 0.37 | 0.3315 | 172073 |
| 1728081300 | 0.3739 | 0.0241 | 6.89 | 0.354 | 0.38 | 0.354 | 244745 |
| 1727994900 | 0.3498 | -0.032 | -8.38 | 0.36763 | 0.371 | 0.32 | 174624 |
| 1727908500 | 0.3817999 | 0.0099999 | 2.69 | 0.3758 | 0.3889 | 0.36 | 144817 |
| 1727822100 | 0.3718 | -0.0282 | -7.05 | 0.37 | 0.4194 | 0.3563 | 530127 |
| 1727735520 | 0.4 | -0.0121 | -2.94 | 0.4121 | 0.442 | 0.352 | 1380344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
