Free Trial

Real Good Food (RGF) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free RGF Stock Alerts
$0.54
-0.06 (-10.64%)
(As of 04:28 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Real Good Food Stock Price Performance

5 Day
Performance
-36.47%
1 Month
Performance
+50.84%
3 Month
Performance
-58.14%
6 Month
Performance
-69.66%
Year-To-Date
Performance
-64.47%
1 Year
Performance
-85.23%
Receive RGF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Real Good Food and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

RGF Stock Chart for Wednesday, May, 8, 2024

RGF Chart by TradingView

Real Good Food Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.79$0.60
-23.40%		$0.76$0.502.10 million shs$20.35 million
05/06/2024$0.85$0.79
-7.19%		$0.82$0.75830,029 shs$26.57 million
05/03/2024$0.62$0.85
+37.32%		$0.88$0.614.25 million shs$28.63 million
05/02/2024$0.49$0.62
+26.33%		$0.85$0.4910.14 million shs$20.85 million
05/01/2024$0.28$0.49
+72.78%		$0.50$0.284.62 million shs$16.50 million
04/30/2024$0.25$0.28
+13.35%		$0.29$0.25291,836 shs$9.55 million
04/29/2024$0.26$0.25
-3.51%		$0.28$0.25331,573 shs$8.43 million
04/26/2024$0.23$0.26
+13.19%		$0.28$0.24285,759 shs$8.82 million
04/25/2024$0.25$0.23
-7.48%		$0.27$0.21852,541 shs$7.79 million
04/24/2024$0.28$0.25
-10.39%		$0.30$0.24560,400 shs$8.42 million
04/23/2024$0.31$0.28
-9.65%		$0.32$0.26417,199 shs$9.40 million
04/22/2024$0.31$0.31
+0.92%		$0.32$0.30345,591 shs$10.40 million
04/19/2024$0.30$0.31
+2.03%		$0.33$0.30342,962 shs$10.31 million
04/18/2024$0.32$0.30
-6.28%		$0.32$0.28817,371 shs$10.10 million
04/17/2024$0.35$0.32
-8.20%		$0.36$0.32654,652 shs$10.78 million
04/16/2024$0.36$0.35
-3.17%		$0.38$0.33266,556 shs$11.74 million
04/15/2024$0.36$0.36
+0.45%		$0.37$0.34398,704 shs$12.13 million
04/12/2024$0.36$0.36
-0.44%		$0.38$0.35538,381 shs$12.07 million
04/11/2024$0.35$0.36
+2.30%		$0.38$0.34170,083 shs$12.13 million
04/10/2024$0.35$0.35
+0.54%		$0.37$0.3483,464 shs$11.85 million
04/09/2024$0.36$0.35
-2.23%		$0.38$0.33315,728 shs$11.79 million
04/08/2024$0.36$0.36
-1.10%		$0.38$0.35113,500 shs$12.06 million
04/05/2024$0.37$0.36
-2.16%		$0.38$0.35295,788 shs$12.19 million
04/04/2024$0.38$0.37
-1.60%		$0.39$0.37126,573 shs$12.46 million
04/03/2024$0.37$0.38
+1.18%		$0.39$0.3752,150 shs$12.66 million
04/02/2024$0.36$0.37
+2.09%		$0.38$0.35153,440 shs$12.52 million
04/01/2024$0.36$0.36
+0.83%		$0.38$0.36123,070 shs$12.26 million
03/29/2024$0.36$0.36$0.39$0.35245,501 shs$12.16 million
03/28/2024$0.37$0.36
-3.71%		$0.39$0.35244,725 shs$12.16 million
03/27/2024$0.37$0.37
+2.01%		$0.40$0.37272,526 shs$12.63 million
03/26/2024$0.39$0.37
-5.67%		$0.40$0.36203,584 shs$12.38 million
03/25/2024$0.33$0.39
+17.35%		$0.43$0.361.24 million shs$13.12 million
03/22/2024$0.33$0.33
+1.22%		$0.34$0.30502,499 shs$11.18 million
03/21/2024$0.32$0.33
+2.50%		$0.33$0.32582,313 shs$11.05 million
03/20/2024$0.42$0.32
-23.44%		$0.43$0.311.92 million shs$10.78 million
03/19/2024$0.45$0.42
-6.07%		$0.49$0.41872,538 shs$14.08 million
03/18/2024$0.45$0.45
-0.07%		$0.53$0.44252,359 shs$14.99 million
03/15/2024$0.48$0.45
-7.04%		$0.50$0.39593,276 shs$15.00 million
03/14/2024$0.54$0.48
-11.02%		$0.59$0.44603,748 shs$16.14 million
03/13/2024$0.55$0.54
-2.48%		$0.60$0.54178,818 shs$18.13 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/12/2024$0.58$0.55
-4.83%		$0.65$0.55943,003 shs$18.59 million
03/11/2024$0.69$0.58
-15.94%		$0.70$0.501.75 million shs$19.53 million
03/08/2024$0.97$0.69
-28.87%		$0.99$0.672.06 million shs$23.24 million
03/07/2024$1.02$0.97
-4.90%		$1.04$0.96171,895 shs$32.67 million
03/06/2024$1.04$1.02
-1.92%		$1.05$1.0148,979 shs$34.35 million
03/05/2024$1.03$1.04
+0.97%		$1.07$1.0183,206 shs$35.03 million
03/04/2024$1.10$1.03
-6.36%		$1.10$1.01224,207 shs$34.69 million
03/01/2024$1.16$1.10
-5.17%		$1.19$1.07738,802 shs$37.05 million
02/29/2024$1.21$1.16
-4.13%		$1.25$1.15221,871 shs$39.07 million
02/28/2024$1.20$1.21
+0.83%		$1.25$1.15163,856 shs$40.75 million
02/27/2024$1.21$1.20
-0.83%		$1.23$1.1854,955 shs$40.42 million
02/26/2024$1.22$1.21
-0.82%		$1.24$1.1879,258 shs$40.75 million
02/23/2024$1.22$1.22$1.25$1.20122,868 shs$41.09 million
02/22/2024$1.22$1.22$1.24$1.2058,833 shs$41.09 million
02/21/2024$1.25$1.22
-2.40%		$1.32$1.2055,175 shs$41.09 million
02/20/2024$1.26$1.25
-0.79%		$1.31$1.2241,129 shs$42.11 million
02/19/2024$1.26$1.26$1.30$1.18125,400 shs$42.44 million
02/16/2024$1.28$1.25
-1.96%		$1.28$1.18125,432 shs$42.10 million
02/15/2024$1.23$1.28
+3.66%		$1.34$1.20183,734 shs$42.95 million
02/14/2024$1.23$1.23$1.25$1.2019,960 shs$41.43 million
02/13/2024$1.24$1.23
-0.81%		$1.26$1.1647,606 shs$41.43 million
02/12/2024$1.29$1.24
-3.88%		$1.35$1.19168,495 shs$41.76 million
02/09/2024$1.29$1.29$1.32$1.2642,149 shs$43.45 million
02/08/2024$1.29$1.29$1.32$1.2797,601 shs$43.45 million
02/07/2024$1.20$1.29
+7.50%		$1.29$1.2165,509 shs$43.45 million

Related Companies:
This page (NASDAQ:RGF) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings