The Real Good Food Company, Inc. - RGF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2025	0.01	0.02	0.02	0.02	0.01	5,044
January 31, 2025	0	0	0	0.05	0	41,106
January 30, 2025	0.01	0.02	0.02	0.11	0.01	5,443
January 29, 2025	0.2	0.15	0.15	0.2	0.11	34,925
January 28, 2025	0.16	0.18	0.18	0.18	0.16	643
January 27, 2025	0.1	0.1	0.1	0.1	0.1	1,767
January 24, 2025	0.1	0.11	0.11	0.12	0.1	3,164
January 23, 2025	0.1	0.11	0.11	0.11	0.1	4,816
January 22, 2025	0.1	0.1	0.1	0.11	0.1	2,893
January 21, 2025	0.1	0.1	0.1	0.11	0.1	5,779
January 17, 2025	0.1	0.1	0.1	0.1	0.1	1,283
January 16, 2025	0.02	0.1	0.1	0.4	0.02	640,482
January 15, 2025	0.14	0.14	0.14	0.16	0.14	1,099
January 14, 2025	0.1	0.1	0.1	0.1	0.1	1,573
January 13, 2025	0.11	0.25	0.25	0.25	0.11	54,930
January 10, 2025	0.25	0.04	0.04	0.27	0.04	106,379
January 08, 2025	0.6	0.25	0.25	0.64	0.25	131,989
January 07, 2025	0.71	0.62	0.62	0.88	0.52	332,981
January 06, 2025	3.31	1.25	1.25	3.86	1.13	996,810
January 03, 2025	3.68	3.59	3.59	3.84	3.36	69,308
January 02, 2025	4.8	3.77	3.77	4.92	3.51	133,458
December 31, 2024	3.65	4.6	4.6	5.22	3.55	167,807
December 30, 2024	2.84	3.85	3.85	4.04	2.84	123,644
December 27, 2024	2.89	3.09	3.09	3.11	2.54	88,043
December 26, 2024	2.88	2.94	2.94	3.11	2.88	40,861
December 24, 2024	2.9	3.09	3.09	3.11	2.88	8,843
December 23, 2024	2.71	2.82	2.82	2.91	2.66	21,388
December 20, 2024	2.74	2.8	2.8	2.8	2.55	16,604
December 19, 2024	2.78	2.74	2.74	2.78	2.52	28,672
December 18, 2024	2.66	2.76	2.76	2.88	2.39	29,099
December 17, 2024	2.83	2.74	2.74	2.94	2.44	19,364
December 16, 2024	3.11	2.76	2.76	3.11	2.64	16,517
December 13, 2024	2.89	2.71	2.71	2.89	2.71	9,409
December 12, 2024	2.9	2.71	2.71	3.02	2.71	14,108
December 11, 2024	3.05	2.9	2.9	3.16	2.88	7,724
December 10, 2024	2.84	3.03	3.03	3.08	2.84	8,259
December 09, 2024	2.99	2.84	2.84	3	2.77	6,729
December 06, 2024	2.82	2.79	2.79	2.94	2.69	12,893
December 05, 2024	2.89	2.67	2.67	2.89	2.67	19,364
December 04, 2024	3	2.79	2.79	3	2.79	6,545
December 03, 2024	2.88	2.95	2.95	3	2.78	12,128
December 02, 2024	3.23	3	3	3.23	2.88	15,425
November 29, 2024	0.26	0.26	0.26	0.26	0.26	59,146
November 27, 2024	0.28	0.26	0.26	0.29	0.26	85,755
November 26, 2024	0.26	0.27	0.27	0.3	0.25	124,988
November 25, 2024	0.25	0.25	0.25	0.28	0.24	112,773
November 22, 2024	0.24	0.26	0.26	0.28	0.23	291,444
November 21, 2024	0.25	0.24	0.24	0.25	0.23	249,800
November 20, 2024	0.26	0.25	0.25	0.27	0.25	78,876
November 19, 2024	0.26	0.25	0.25	0.26	0.25	126,621
November 18, 2024	0.27	0.26	0.26	0.27	0.26	90,146
November 15, 2024	0.27	0.26	0.26	0.27	0.24	212,520
November 14, 2024	0.28	0.27	0.27	0.28	0.26	180,486
November 13, 2024	0.3	0.27	0.27	0.3	0.26	289,700
November 12, 2024	0.3	0.29	0.29	0.31	0.26	184,345
November 11, 2024	0.33	0.3	0.3	0.33	0.3	204,860
November 08, 2024	0.31	0.33	0.33	0.33	0.29	244,149
November 07, 2024	0.3	0.31	0.31	0.32	0.3	90,355
November 06, 2024	0.3	0.31	0.31	0.32	0.29	123,959
November 05, 2024	0.31	0.31	0.31	0.32	0.31	45,552

The Real Good Food Company, Inc. (RGF) NASDAQ