S&P 500   4,584.85 (+1.15%)
DOW   35,361.56 (+0.95%)
QQQ   372.42 (+1.62%)
AAPL   169.14 (+1.75%)
MSFT   310.80 (+2.46%)
FB   324.60 (+1.57%)
GOOGL   2,739.87 (+1.39%)
AMZN   3,133.83 (+0.25%)
TSLA   1,031.21 (+3.57%)
NVDA   253.08 (+0.96%)
BABA   133.73 (+4.69%)
NIO   30.37 (+6.08%)
AMD   127.30 (-0.76%)
CGC   7.97 (+4.32%)
MU   89.50 (-0.56%)
GE   101.25 (+0.63%)
T   27.36 (+0.29%)
F   22.35 (-0.45%)
DIS   151.82 (+1.14%)
AMC   19.16 (+4.59%)
PFE   54.05 (+0.95%)
ACB   5.00 (+2.88%)
BA   220.83 (+1.73%)
S&P 500   4,584.85 (+1.15%)
DOW   35,361.56 (+0.95%)
QQQ   372.42 (+1.62%)
AAPL   169.14 (+1.75%)
MSFT   310.80 (+2.46%)
FB   324.60 (+1.57%)
GOOGL   2,739.87 (+1.39%)
AMZN   3,133.83 (+0.25%)
TSLA   1,031.21 (+3.57%)
NVDA   253.08 (+0.96%)
BABA   133.73 (+4.69%)
NIO   30.37 (+6.08%)
AMD   127.30 (-0.76%)
CGC   7.97 (+4.32%)
MU   89.50 (-0.56%)
GE   101.25 (+0.63%)
T   27.36 (+0.29%)
F   22.35 (-0.45%)
DIS   151.82 (+1.14%)
AMC   19.16 (+4.59%)
PFE   54.05 (+0.95%)
ACB   5.00 (+2.88%)
BA   220.83 (+1.73%)
S&P 500   4,584.85 (+1.15%)
DOW   35,361.56 (+0.95%)
QQQ   372.42 (+1.62%)
AAPL   169.14 (+1.75%)
MSFT   310.80 (+2.46%)
FB   324.60 (+1.57%)
GOOGL   2,739.87 (+1.39%)
AMZN   3,133.83 (+0.25%)
TSLA   1,031.21 (+3.57%)
NVDA   253.08 (+0.96%)
BABA   133.73 (+4.69%)
NIO   30.37 (+6.08%)
AMD   127.30 (-0.76%)
CGC   7.97 (+4.32%)
MU   89.50 (-0.56%)
GE   101.25 (+0.63%)
T   27.36 (+0.29%)
F   22.35 (-0.45%)
DIS   151.82 (+1.14%)
AMC   19.16 (+4.59%)
PFE   54.05 (+0.95%)
ACB   5.00 (+2.88%)
BA   220.83 (+1.73%)
S&P 500   4,584.85 (+1.15%)
DOW   35,361.56 (+0.95%)
QQQ   372.42 (+1.62%)
AAPL   169.14 (+1.75%)
MSFT   310.80 (+2.46%)
FB   324.60 (+1.57%)
GOOGL   2,739.87 (+1.39%)
AMZN   3,133.83 (+0.25%)
TSLA   1,031.21 (+3.57%)
NVDA   253.08 (+0.96%)
BABA   133.73 (+4.69%)
NIO   30.37 (+6.08%)
AMD   127.30 (-0.76%)
CGC   7.97 (+4.32%)
MU   89.50 (-0.56%)
GE   101.25 (+0.63%)
T   27.36 (+0.29%)
F   22.35 (-0.45%)
DIS   151.82 (+1.14%)
AMC   19.16 (+4.59%)
PFE   54.05 (+0.95%)
ACB   5.00 (+2.88%)
BA   220.83 (+1.73%)

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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$6.72$6.94
+3.27%
$7.25$6.7050,070 shs$178.69 million
01/18/2022$6.87$6.72
-2.18%
$7.17$6.2666,720 shs$173.03 million
01/17/2022$6.87$6.87$7.16$6.8017,507 shs$176.89 million
01/14/2022$7.01$6.87
-2.00%
$7.16$6.8017,507 shs$176.89 million
01/13/2022$6.84$7.01
+2.49%
$7.10$6.9239,282 shs$180.49 million
01/12/2022$6.75$6.84
+1.33%
$6.91$6.6040,189 shs$176.12 million
01/11/2022$6.64$6.75
+1.66%
$6.92$6.5925,489 shs$173.80 million
01/10/2022$6.82$6.64
-2.64%
$6.86$6.3025,994 shs$170.97 million
01/07/2022$7.37$6.82
-7.46%
$7.51$6.70157,489 shs$175.60 million
01/06/2022$7.00$7.37
+5.29%
$7.47$6.99129,308 shs$189.76 million
01/05/2022$6.36$7.00
+10.06%
$7.01$6.36255,928 shs$180.24 million
01/04/2022$6.26$6.36
+1.60%
$6.82$6.2632,251 shs$163.76 million
01/03/2022$6.18$6.26
+1.29%
$6.38$6.0244,496 shs$161.18 million
12/31/2021$6.19$6.18
-0.16%
$6.25$6.0842,240 shs$159.12 million
12/30/2021$6.19$6.19$6.29$6.1095,209 shs$159.38 million
12/29/2021$5.92$6.19
+4.56%
$6.39$5.87156,137 shs$159.38 million
12/28/2021$5.94$5.92
-0.34%
$6.03$5.7899,427 shs$152.43 million
12/27/2021$6.05$5.94
-1.82%
$6.14$5.80117,032 shs$152.94 million
12/24/2021$6.05$6.05$6.05$5.75124,219 shs$155.78 million
12/23/2021$5.84$6.05
+3.60%
$6.05$5.75124,203 shs$155.78 million
12/22/2021$5.73$5.84
+1.92%
$6.08$5.76140,833 shs$150.37 million
12/21/2021$5.34$5.73
+7.30%
$5.79$5.31156,232 shs$147.54 million
12/20/2021$4.90$5.34
+8.98%
$5.39$4.82275,182 shs$137.49 million
12/17/2021$5.13$4.90
-4.48%
$5.50$4.77463,802 shs$126.17 million
12/16/2021$5.50$5.13
-6.73%
$5.95$4.56291,354 shs$132.09 million
12/15/2021$5.66$5.50
-2.83%
$6.11$5.12122,218 shs$141.61 million
12/14/2021$5.89$5.66
-3.90%
$6.31$5.6593,253 shs$145.73 million
12/13/2021$6.46$5.89
-8.82%
$6.59$5.89168,417 shs$151.66 million
12/10/2021$7.11$6.46
-9.14%
$7.15$6.17177,178 shs$166.33 million
12/09/2021$7.37$7.11
-3.53%
$7.50$6.86131,887 shs$183.07 million
12/08/2021$7.93$7.37
-7.06%
$8.40$7.30190,026 shs$189.76 million
12/07/2021$7.45$7.93
+6.44%
$8.15$7.70170,446 shs$204.18 million
12/06/2021$8.15$7.45
-8.59%
$8.37$7.13142,056 shs$191.82 million
12/03/2021$8.25$8.15
-1.21%
$8.47$7.57112,853 shs$209.85 million
12/02/2021$7.21$8.25
+14.42%
$8.50$7.34172,355 shs$212.42 million
12/01/2021$8.05$7.21
-10.43%
$8.48$7.03150,471 shs$185.64 million
11/30/2021$8.46$8.05
-4.85%
$8.59$8.0096,555 shs$207.27 million
11/29/2021$9.45$8.46
-10.48%
$9.50$8.35186,892 shs$217.83 million
11/26/2021$9.26$9.45
+2.05%
$9.62$9.0516,195 shs$243.32 million
11/25/2021$9.26$9.26$10.00$9.0114,020 shs$238.43 million
11/24/2021$9.01$9.26
+2.77%
$10.00$9.0114,020 shs$238.43 million
11/23/2021$9.84$9.01
-8.43%
$9.97$8.3956,534 shs$231.99 million
11/22/2021$10.50$9.84
-6.29%
$10.34$9.5472,428 shs$253.36 million
11/19/2021$10.19$10.50
+3.04%
$10.60$10.0559,375 shs$270.35 million
11/18/2021$10.25$10.19
-0.59%
$10.64$9.8199,052 shs$262.37 million
11/17/2021$11.59$10.25
-11.56%
$11.80$10.14132,111 shs$263.92 million
11/16/2021$11.50$11.59
+0.78%
$11.64$10.7766,350 shs$298.42 million
11/15/2021$9.97$11.50
+15.35%
$11.71$9.77277,903 shs$0.00
11/12/2021$9.48$9.97
+5.17%
$10.26$9.50169,716 shs$0.00
11/11/2021$9.51$9.48
-0.32%
$9.72$9.30145,278 shs$0.00
11/10/2021$9.50$9.51
+0.11%
$9.77$9.04134,880 shs$0.00
11/09/2021$9.00$9.50
+5.56%
$9.58$8.84265,446 shs$0.00
11/08/2021$11.00$9.00
-18.18%
$10.81$8.67809,656 shs$0.00
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.