Real Good Food Inc. (RGF)
1.25
0.00 (0.00%)
At close: Jan 06, 2025, 9:00 PM
RGF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2025 | 3.31 | 3.86 | 1.13 | 1.25 | -2.34 | -65.18% | 996,810 |
| Jan 3, 2025 | 3.68 | 3.84 | 3.36 | 3.59 | -0.18 | -4.77% | 69,308 |
| Jan 2, 2025 | 4.80 | 4.92 | 3.51 | 3.77 | -0.83 | -18.04% | 133,458 |
| Dec 31, 2024 | 3.65 | 5.22 | 3.55 | 4.60 | 0.75 | 19.48% | 167,807 |
| Dec 30, 2024 | 2.84 | 4.04 | 2.84 | 3.85 | 0.76 | 24.60% | 123,644 |
| Dec 27, 2024 | 2.89 | 3.11 | 2.54 | 3.09 | 0.15 | 5.10% | 88,043 |
| Dec 26, 2024 | 2.88 | 3.11 | 2.88 | 2.94 | -0.15 | -4.85% | 40,861 |
| Dec 24, 2024 | 2.90 | 3.11 | 2.88 | 3.09 | 0.27 | 9.57% | 8,843 |
| Dec 23, 2024 | 2.71 | 2.91 | 2.66 | 2.82 | 0.02 | 0.71% | 21,388 |
| Dec 20, 2024 | 2.74 | 2.80 | 2.55 | 2.80 | 0.06 | 2.19% | 16,604 |
| Dec 19, 2024 | 2.78 | 2.78 | 2.52 | 2.74 | -0.02 | -0.72% | 28,672 |
| Dec 18, 2024 | 2.66 | 2.88 | 2.39 | 2.76 | 0.02 | 0.73% | 29,099 |
| Dec 17, 2024 | 2.83 | 2.94 | 2.44 | 2.74 | -0.02 | -0.72% | 19,364 |
| Dec 16, 2024 | 3.11 | 3.11 | 2.64 | 2.76 | 0.05 | 1.85% | 16,517 |
| Dec 13, 2024 | 2.89 | 2.89 | 2.71 | 2.71 | 0.00 | 0.00% | 9,409 |
| Dec 12, 2024 | 2.90 | 3.02 | 2.71 | 2.71 | -0.19 | -6.55% | 14,108 |
| Dec 11, 2024 | 3.05 | 3.16 | 2.88 | 2.90 | -0.13 | -4.29% | 7,724 |
| Dec 10, 2024 | 2.84 | 3.08 | 2.84 | 3.03 | 0.19 | 6.69% | 8,259 |
| Dec 9, 2024 | 2.99 | 3.00 | 2.77 | 2.84 | 0.05 | 1.79% | 6,729 |
| Dec 6, 2024 | 2.82 | 2.94 | 2.69 | 2.79 | 0.12 | 4.49% | 12,893 |
| Dec 5, 2024 | 2.89 | 2.89 | 2.67 | 2.67 | -0.12 | -4.30% | 19,364 |
| Dec 4, 2024 | 3.00 | 3.00 | 2.79 | 2.79 | -0.16 | -5.42% | 6,545 |
| Dec 3, 2024 | 2.88 | 3.00 | 2.78 | 2.95 | -0.05 | -1.67% | 12,128 |
| Dec 2, 2024 | 3.23 | 3.23 | 2.88 | 3.00 | -0.13 | -4.15% | 15,425 |
| Nov 29, 2024 | 3.16 | 3.16 | 3.12 | 3.13 | -0.03 | -0.95% | 4,929 |
| Nov 27, 2024 | 3.36 | 3.43 | 3.12 | 3.16 | -0.14 | -4.24% | 7,146 |
| Nov 26, 2024 | 3.13 | 3.60 | 3.00 | 3.30 | 0.35 | 11.86% | 10,416 |
| Nov 25, 2024 | 2.95 | 3.36 | 2.86 | 2.95 | -0.20 | -6.35% | 9,398 |
| Nov 22, 2024 | 2.88 | 3.32 | 2.76 | 3.15 | 0.27 | 9.38% | 24,287 |
| Nov 21, 2024 | 2.94 | 2.94 | 2.76 | 2.88 | -0.10 | -3.36% | 20,817 |
| Nov 20, 2024 | 3.14 | 3.19 | 2.94 | 2.98 | -0.04 | -1.32% | 6,573 |
| Nov 19, 2024 | 3.06 | 3.12 | 3.00 | 3.02 | -0.11 | -3.51% | 10,552 |
| Nov 18, 2024 | 3.26 | 3.26 | 3.06 | 3.13 | 0.04 | 1.29% | 7,512 |
| Nov 15, 2024 | 3.18 | 3.24 | 2.89 | 3.09 | -0.14 | -4.33% | 17,710 |
| Nov 14, 2024 | 3.34 | 3.42 | 3.13 | 3.23 | -0.02 | -0.62% | 15,041 |
| Nov 13, 2024 | 3.65 | 3.66 | 3.13 | 3.25 | -0.29 | -8.19% | 24,142 |
| Nov 12, 2024 | 3.61 | 3.72 | 3.12 | 3.54 | -0.07 | -1.94% | 15,362 |
| Nov 11, 2024 | 3.96 | 3.96 | 3.59 | 3.61 | -0.30 | -7.67% | 17,072 |
| Nov 8, 2024 | 3.71 | 3.91 | 3.48 | 3.91 | 0.19 | 5.11% | 20,346 |
| Nov 7, 2024 | 3.65 | 3.82 | 3.65 | 3.72 | 0.02 | 0.54% | 7,530 |
| Nov 6, 2024 | 3.60 | 3.83 | 3.48 | 3.70 | 0.02 | 0.54% | 10,330 |
| Nov 5, 2024 | 3.73 | 3.83 | 3.68 | 3.68 | -0.04 | -1.08% | 3,796 |
| Nov 4, 2024 | 3.72 | 3.81 | 3.63 | 3.72 | -0.04 | -1.06% | 6,808 |
| Nov 1, 2024 | 3.84 | 4.08 | 3.66 | 3.76 | -0.20 | -5.05% | 5,176 |
| Oct 31, 2024 | 3.97 | 4.08 | 3.72 | 3.96 | -0.04 | -1.00% | 5,194 |
| Oct 30, 2024 | 3.98 | 4.20 | 3.98 | 4.00 | -0.01 | -0.25% | 7,470 |
| Oct 29, 2024 | 3.85 | 4.08 | 3.84 | 4.01 | 0.01 | 0.25% | 3,548 |
| Oct 28, 2024 | 4.08 | 4.13 | 3.95 | 4.00 | 0.12 | 3.09% | 4,946 |
| Oct 25, 2024 | 4.16 | 4.30 | 3.84 | 3.88 | -0.40 | -9.35% | 16,196 |
| Oct 24, 2024 | 4.12 | 4.41 | 4.09 | 4.28 | -0.15 | -3.39% | 15,375 |