NASDAQ:RGF

Real Good Food Stock Chart and Price History

$6.94

+0.22 (+3.27%)

(As of 01/19/2022 04:00 PM ET)

Add

Compare

Today's Range: $6.70
▼
$7.25
50-Day Range: $4.90
▼
$11.59
52-Week Range: $4.56
▼
$12.75

Volume: 50,070 shs
Average Volume: 73,731 shs
Market Capitalization: $178.69 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: N/A

Real Good Food (NASDAQ:RGF) Price Performance

5 Day
Performance
+1.02%

1 Month
Performance
+29.96%

Year-To-Date
Performance
+12.30%

Real Good Food (NASDAQ RGF) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Real Good Food (NASDAQ:RGF) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/19/2022	$6.72	$6.94 +3.27%	$7.25	$6.70	50,070 shs	$178.69 million
01/18/2022	$6.87	$6.72 -2.18%	$7.17	$6.26	66,720 shs	$173.03 million
01/17/2022	$6.87	$6.87	$7.16	$6.80	17,507 shs	$176.89 million
01/14/2022	$7.01	$6.87 -2.00%	$7.16	$6.80	17,507 shs	$176.89 million
01/13/2022	$6.84	$7.01 +2.49%	$7.10	$6.92	39,282 shs	$180.49 million
01/12/2022	$6.75	$6.84 +1.33%	$6.91	$6.60	40,189 shs	$176.12 million
01/11/2022	$6.64	$6.75 +1.66%	$6.92	$6.59	25,489 shs	$173.80 million
01/10/2022	$6.82	$6.64 -2.64%	$6.86	$6.30	25,994 shs	$170.97 million
01/07/2022	$7.37	$6.82 -7.46%	$7.51	$6.70	157,489 shs	$175.60 million
01/06/2022	$7.00	$7.37 +5.29%	$7.47	$6.99	129,308 shs	$189.76 million

01/05/2022	$6.36	$7.00 +10.06%	$7.01	$6.36	255,928 shs	$180.24 million
01/04/2022	$6.26	$6.36 +1.60%	$6.82	$6.26	32,251 shs	$163.76 million
01/03/2022	$6.18	$6.26 +1.29%	$6.38	$6.02	44,496 shs	$161.18 million
12/31/2021	$6.19	$6.18 -0.16%	$6.25	$6.08	42,240 shs	$159.12 million
12/30/2021	$6.19	$6.19	$6.29	$6.10	95,209 shs	$159.38 million
12/29/2021	$5.92	$6.19 +4.56%	$6.39	$5.87	156,137 shs	$159.38 million
12/28/2021	$5.94	$5.92 -0.34%	$6.03	$5.78	99,427 shs	$152.43 million
12/27/2021	$6.05	$5.94 -1.82%	$6.14	$5.80	117,032 shs	$152.94 million
12/24/2021	$6.05	$6.05	$6.05	$5.75	124,219 shs	$155.78 million
12/23/2021	$5.84	$6.05 +3.60%	$6.05	$5.75	124,203 shs	$155.78 million
12/22/2021	$5.73	$5.84 +1.92%	$6.08	$5.76	140,833 shs	$150.37 million
12/21/2021	$5.34	$5.73 +7.30%	$5.79	$5.31	156,232 shs	$147.54 million
12/20/2021	$4.90	$5.34 +8.98%	$5.39	$4.82	275,182 shs	$137.49 million
12/17/2021	$5.13	$4.90 -4.48%	$5.50	$4.77	463,802 shs	$126.17 million
12/16/2021	$5.50	$5.13 -6.73%	$5.95	$4.56	291,354 shs	$132.09 million
12/15/2021	$5.66	$5.50 -2.83%	$6.11	$5.12	122,218 shs	$141.61 million
12/14/2021	$5.89	$5.66 -3.90%	$6.31	$5.65	93,253 shs	$145.73 million
12/13/2021	$6.46	$5.89 -8.82%	$6.59	$5.89	168,417 shs	$151.66 million
12/10/2021	$7.11	$6.46 -9.14%	$7.15	$6.17	177,178 shs	$166.33 million
12/09/2021	$7.37	$7.11 -3.53%	$7.50	$6.86	131,887 shs	$183.07 million
12/08/2021	$7.93	$7.37 -7.06%	$8.40	$7.30	190,026 shs	$189.76 million
12/07/2021	$7.45	$7.93 +6.44%	$8.15	$7.70	170,446 shs	$204.18 million
12/06/2021	$8.15	$7.45 -8.59%	$8.37	$7.13	142,056 shs	$191.82 million
12/03/2021	$8.25	$8.15 -1.21%	$8.47	$7.57	112,853 shs	$209.85 million
12/02/2021	$7.21	$8.25 +14.42%	$8.50	$7.34	172,355 shs	$212.42 million
12/01/2021	$8.05	$7.21 -10.43%	$8.48	$7.03	150,471 shs	$185.64 million
11/30/2021	$8.46	$8.05 -4.85%	$8.59	$8.00	96,555 shs	$207.27 million
11/29/2021	$9.45	$8.46 -10.48%	$9.50	$8.35	186,892 shs	$217.83 million
11/26/2021	$9.26	$9.45 +2.05%	$9.62	$9.05	16,195 shs	$243.32 million
11/25/2021	$9.26	$9.26	$10.00	$9.01	14,020 shs	$238.43 million
11/24/2021	$9.01	$9.26 +2.77%	$10.00	$9.01	14,020 shs	$238.43 million
11/23/2021	$9.84	$9.01 -8.43%	$9.97	$8.39	56,534 shs	$231.99 million
11/22/2021	$10.50	$9.84 -6.29%	$10.34	$9.54	72,428 shs	$253.36 million
11/19/2021	$10.19	$10.50 +3.04%	$10.60	$10.05	59,375 shs	$270.35 million
11/18/2021	$10.25	$10.19 -0.59%	$10.64	$9.81	99,052 shs	$262.37 million
11/17/2021	$11.59	$10.25 -11.56%	$11.80	$10.14	132,111 shs	$263.92 million
11/16/2021	$11.50	$11.59 +0.78%	$11.64	$10.77	66,350 shs	$298.42 million
11/15/2021	$9.97	$11.50 +15.35%	$11.71	$9.77	277,903 shs	$0.00
11/12/2021	$9.48	$9.97 +5.17%	$10.26	$9.50	169,716 shs	$0.00
11/11/2021	$9.51	$9.48 -0.32%	$9.72	$9.30	145,278 shs	$0.00
11/10/2021	$9.50	$9.51 +0.11%	$9.77	$9.04	134,880 shs	$0.00
11/09/2021	$9.00	$9.50 +5.56%	$9.58	$8.84	265,446 shs	$0.00
11/08/2021	$11.00	$9.00 -18.18%	$10.81	$8.67	809,656 shs	$0.00

This page was last updated on 1/20/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources