Free Trial

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

→ The #1 Investment of the Decade… (From Porter & Company) (Ad)
Free RGF Stock Alerts
$0.52
+0.08 (+18.06%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Real Good Food Stock Price Performance

5 Day
Performance
+18.01%
1 Month
Performance
+50.03%
3 Month
Performance
-58.16%
6 Month
Performance
-72.90%
Year-To-Date
Performance
-65.59%
1 Year
Performance
-86.05%
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 Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

RGF Stock Chart for Thursday, May, 16, 2024

RGF Chart by TradingView

Real Good Food Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$0.44$0.52
+18.09%		$0.53$0.44212,753 shs$17.62 million
05/15/2024$0.44$0.44
-0.38%		$0.47$0.40200,927 shs$14.92 million
05/14/2024$0.36$0.44
+23.16%		$0.48$0.38890,913 shs$14.97 million
05/13/2024$0.44$0.36
-18.55%		$0.47$0.351.48 million shs$12.16 million
05/10/2024$0.48$0.44
-7.28%		$0.48$0.42780,724 shs$14.93 million
05/09/2024$0.54$0.48
-10.92%		$0.58$0.45752,880 shs$16.10 million
05/08/2024$0.60$0.54
-11.20%		$0.62$0.51497,226 shs$18.07 million
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NASDAQ:RGF) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
Biden FINISHED On June 13th?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
How Biden has already won 2024
Porter & Company
Why Is Gold On a MASSIVE rally?
Huge Alerts
Protect Your Bank Account Before It’s Too Late
Weiss Ratings