Free Trial

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

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free RGF Stock Alerts
$0.52
-0.02 (-3.70%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Real Good Food Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-15.83%
3 Month
Performance
-52.64%
6 Month
Performance
-71.84%
Year-To-Date
Performance
-65.72%
1 Year
Performance
-85.16%
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
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

RGF Stock Chart for Sunday, June, 2, 2024

RGF Chart by TradingView

Real Good Food Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.54$0.52
-3.70%		$0.54$0.5176,095 shs$17.55 million
05/30/2024$0.56$0.54
-3.39%		$0.57$0.5187,729 shs$18.22 million
05/29/2024$0.53$0.56
+6.26%		$0.56$0.48385,184 shs$18.86 million
05/28/2024$0.54$0.53
-2.93%		$0.57$0.51351,605 shs$17.75 million
05/27/2024$0.54$0.54$0.57$0.52165,100 shs$18.29 million
05/24/2024$0.55$0.54
-1.95%		$0.57$0.52164,070 shs$18.29 million
05/23/2024$0.55$0.55
+0.67%		$0.57$0.50374,007 shs$18.65 million
05/22/2024$0.54$0.55
+1.29%		$0.57$0.5080,513 shs$18.52 million
05/21/2024$0.59$0.54
-8.04%		$0.60$0.51307,162 shs$18.29 million
05/20/2024$0.61$0.59
-3.20%		$0.64$0.56176,368 shs$19.89 million
05/17/2024$0.52$0.61
+16.63%		$0.64$0.50689,367 shs$20.55 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NASDAQ:RGF) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade