Real Good Food Company Inc (CE) (RGFC)
USOTC
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 | 0.001 | 43.4782608696 | 0.0023 | 0.0033 | 0.0023 | 692 | 0.003 | CS |
| 4 | -0.0467 | -93.4 | 0.05 | 0.4999 | 0.0023 | 773 | 0.07361524 | CS |
| 12 | -0.707 | -99.5354075743 | 0.7103 | 1 | 0.0011 | 22676 | 0.32955375 | CS |
| 26 | -0.0007 | -17.5 | 0.004 | 1 | 0.0011 | 22063 | 0.32955375 | CS |
| 52 | -0.0007 | -17.5 | 0.004 | 1 | 0.0011 | 19911 | 0.32955375 | CS |
| 156 | -0.0007 | -17.5 | 0.004 | 1 | 0.0011 | 17747 | 0.32955375 | CS |
| 260 | -0.0007 | -17.5 | 0.004 | 1 | 0.0011 | 15699 | 0.32955375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.0033 | 0.0003 | 10.00 | 0.0033 | 0.0033 | 0.0033 | 1373 |
| 1742506200 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1742419800 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1742333400 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 59 |
| 1742246880 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1741987680 | 0.003 | -0.047 | -94.00 | 0.0023 | 0.003 | 0.0023 | 1324 |
| 1741904940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741818540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741732140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741645740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741386540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741300140 | 0.05 | 0.015 | 42.86 | 0.05 | 0.05 | 0.05 | 483 |
| 1741213200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1741126800 | 0.035 | -0.4649 | -93.00 | 0.015 | 0.035 | 0.015 | 1633 |
| 1741040400 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1740781200 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1740694800 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1740608400 | 0.4999 | 0.4499 | 899.80 | 0.4999 | 0.4999 | 0.4999 | 483 |
| 1740522000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740435600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1142 |
| 1740176400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 288 |
| 1740090480 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 286 |
| 1740003960 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 295 |
| 1739917740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 974 |
| 1739572020 | 0.05 | 0 | 0.00 | 0.05 | 0.1 | 0.05 | 1470 |
| 1739485320 | 0.05 | 0.0399 | 395.05 | 0.05 | 0.05 | 0.05 | 1603 |
| 1739398920 | 0.0101 | -0.0031 | -23.48 | 0.0101 | 0.0101 | 0.0101 | 5076 |
| 1739312940 | 0.0132 | -0.1368 | -91.20 | 0.012 | 0.15 | 0.0022 | 40839 |
| 1739226000 | 0.15 | 0.1 | 200.00 | 0.15 | 0.15 | 0.15 | 6147 |
| 1738966800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738880400 | 0.05 | 0.025 | 100.00 | 0.15 | 0.15 | 0.05 | 4351 |
| 1738794000 | 0.025 | 0.0049 | 24.38 | 0.025 | 0.035 | 0.025 | 1804 |
| 1738708080 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 190 |
| 1738621740 | 0.0201 | 0.019 | 1,727.27 | 0.01055 | 0.0201 | 0.01055 | 5145 |
| 1738362000 | 0.0011 | -0.0214 | -95.11 | 0.0021 | 0.05 | 0.0011 | 41106 |
| 1738276080 | 0.0225 | -0.1275 | -85.00 | 0.013 | 0.11 | 0.013 | 5443 |
| 1738189740 | 0.15 | -0.025 | -14.29 | 0.2 | 0.2 | 0.105 | 34929 |
| 1738103280 | 0.175 | 0.075 | 75.00 | 0.16 | 0.175 | 0.16 | 643 |
| 1738016820 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 1767 |
| 1737757440 | 0.11 | 0 | 0.00 | 0.1 | 0.12 | 0.1 | 3164 |
| 1737671220 | 0.11 | 0.01 | 10.00 | 0.1 | 0.11 | 0.1 | 4816 |
| 1737584640 | 0.1 | 0 | 0.00 | 0.1 | 0.105 | 0.1 | 2893 |
| 1737498540 | 0.1 | 0 | 0.00 | 0.1 | 0.105 | 0.1 | 5838 |
| 1737152880 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1283 |
| 1737066420 | 0.1 | -0.045 | -31.03 | 0.023 | 0.3999 | 0.023 | 11919 |
| 1736979720 | 0.145 | 0.045 | 45.00 | 0.145 | 0.1624 | 0.145 | 1099 |
| 1736893380 | 0.1 | -0.15 | -60.00 | 0.1 | 0.1 | 0.1 | 1573 |
| 1736806800 | 0.25 | 0.21 | 525.00 | 0.1102 | 0.25 | 0.1102 | 54930 |
| 1736547720 | 0.04 | -0.21 | -84.00 | 0.25 | 0.27 | 0.04 | 106379 |
| 1736375340 | 0.25 | -0.37 | -59.68 | 0.6 | 0.64 | 0.25 | 131989 |
| 1736288940 | 0.62 | 0.616 | 15,400.00 | 0.7103 | 1 | 0.5211 | 332981 |
| 1736170200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1735911000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1735824600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1735651800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1735565400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1735306200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1735219800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1735047000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1734960600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
