UK markets open in 4 hours 11 minutes
NIKKEI 225
38,854.67 +366.77 (+0.95%) HANG SENG
18,536.87 +457.26 (+2.53%) CRUDE OIL
77.46 +0.47 (+0.61%) GOLD FUTURES
2,347.60 +1.80 (+0.08%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,665.53 +582.65 (+1.10%)
The Real Good Food Company, Inc. (RGF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.5450 | 0.5450 | 0.5120 | 0.5210 | 0.5210 | 76,100 |
| 30 May 2024 | 0.5700 | 0.5700 | 0.5120 | 0.5410 | 0.5410 | 88,600 |
| 29 May 2024 | 0.5390 | 0.5600 | 0.4810 | 0.5600 | 0.5600 | 385,200 |
| 28 May 2024 | 0.5690 | 0.5690 | 0.5100 | 0.5270 | 0.5270 | 360,700 |
| 24 May 2024 | 0.5420 | 0.5700 | 0.5200 | 0.5430 | 0.5430 | 165,200 |
| 23 May 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5540 | 0.5540 | 374,000 |
| 22 May 2024 | 0.5500 | 0.5700 | 0.5030 | 0.5500 | 0.5500 | 82,300 |
| 21 May 2024 | 0.6000 | 0.6000 | 0.5110 | 0.5510 | 0.5510 | 307,200 |
| 20 May 2024 | 0.6000 | 0.6400 | 0.5600 | 0.5910 | 0.5910 | 177,100 |
| 17 May 2024 | 0.5180 | 0.6400 | 0.4960 | 0.6100 | 0.6100 | 696,300 |
| 16 May 2024 | 0.4430 | 0.5330 | 0.4360 | 0.5230 | 0.5230 | 213,800 |
| 15 May 2024 | 0.4250 | 0.4700 | 0.4010 | 0.4430 | 0.4430 | 201,100 |
| 14 May 2024 | 0.3750 | 0.4800 | 0.3750 | 0.4450 | 0.4450 | 891,300 |
| 13 May 2024 | 0.4400 | 0.4690 | 0.3500 | 0.3610 | 0.3610 | 1,488,100 |
| 10 May 2024 | 0.4670 | 0.4830 | 0.4150 | 0.4430 | 0.4430 | 793,800 |
| 09 May 2024 | 0.5220 | 0.5810 | 0.4500 | 0.4780 | 0.4780 | 763,200 |
| 08 May 2024 | 0.6000 | 0.6200 | 0.5110 | 0.5370 | 0.5370 | 501,200 |
| 07 May 2024 | 0.7540 | 0.7600 | 0.5000 | 0.6040 | 0.6040 | 2,101,000 |
| 06 May 2024 | 0.8040 | 0.8200 | 0.7500 | 0.7890 | 0.7890 | 831,800 |
| 03 May 2024 | 0.6200 | 0.8800 | 0.6090 | 0.8500 | 0.8500 | 4,261,900 |
| 02 May 2024 | 0.5150 | 0.8550 | 0.4900 | 0.6190 | 0.6190 | 10,161,000 |
| 01 May 2024 | 0.2750 | 0.5000 | 0.2750 | 0.4900 | 0.4900 | 4,668,100 |
| 30 Apr 2024 | 0.2500 | 0.2900 | 0.2470 | 0.2840 | 0.2840 | 293,200 |
| 29 Apr 2024 | 0.2730 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 335,100 |
| 26 Apr 2024 | 0.2410 | 0.2800 | 0.2400 | 0.2590 | 0.2590 | 286,300 |
| 25 Apr 2024 | 0.2550 | 0.2700 | 0.2120 | 0.2330 | 0.2330 | 854,100 |
| 24 Apr 2024 | 0.2800 | 0.2990 | 0.2410 | 0.2500 | 0.2500 | 563,300 |
| 23 Apr 2024 | 0.3060 | 0.3200 | 0.2650 | 0.2790 | 0.2790 | 422,300 |
| 22 Apr 2024 | 0.3240 | 0.3240 | 0.3040 | 0.3090 | 0.3090 | 345,600 |
| 19 Apr 2024 | 0.3050 | 0.3300 | 0.2950 | 0.3060 | 0.3060 | 343,000 |
| 18 Apr 2024 | 0.3200 | 0.3240 | 0.2810 | 0.3000 | 0.3000 | 817,400 |
| 17 Apr 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 659,400 |
| 16 Apr 2024 | 0.3490 | 0.3800 | 0.3300 | 0.3490 | 0.3490 | 266,600 |
| 15 Apr 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 398,700 |
| 12 Apr 2024 | 0.3790 | 0.3800 | 0.3450 | 0.3580 | 0.3580 | 538,400 |
| 11 Apr 2024 | 0.3610 | 0.3800 | 0.3430 | 0.3600 | 0.3600 | 172,800 |
| 10 Apr 2024 | 0.3700 | 0.3700 | 0.3430 | 0.3520 | 0.3520 | 87,200 |
| 09 Apr 2024 | 0.3760 | 0.3760 | 0.3320 | 0.3500 | 0.3500 | 321,100 |
| 08 Apr 2024 | 0.3800 | 0.3800 | 0.3520 | 0.3580 | 0.3580 | 115,600 |
| 05 Apr 2024 | 0.3790 | 0.3800 | 0.3520 | 0.3620 | 0.3620 | 295,900 |
| 04 Apr 2024 | 0.3870 | 0.3870 | 0.3650 | 0.3700 | 0.3700 | 126,600 |
| 03 Apr 2024 | 0.3720 | 0.3900 | 0.3710 | 0.3760 | 0.3760 | 52,700 |
| 02 Apr 2024 | 0.3640 | 0.3800 | 0.3500 | 0.3720 | 0.3720 | 153,600 |
| 01 Apr 2024 | 0.3720 | 0.3800 | 0.3600 | 0.3640 | 0.3640 | 124,300 |
| 28 Mar 2024 | 0.3840 | 0.3900 | 0.3510 | 0.3610 | 0.3610 | 245,500 |
| 27 Mar 2024 | 0.3760 | 0.4000 | 0.3640 | 0.3750 | 0.3750 | 272,500 |
| 26 Mar 2024 | 0.3900 | 0.4000 | 0.3600 | 0.3680 | 0.3680 | 212,600 |
| 25 Mar 2024 | 0.3600 | 0.4300 | 0.3570 | 0.3900 | 0.3900 | 1,241,000 |
| 22 Mar 2024 | 0.3200 | 0.3400 | 0.3010 | 0.3320 | 0.3320 | 502,500 |
| 21 Mar 2024 | 0.3160 | 0.3280 | 0.3150 | 0.3280 | 0.3280 | 589,600 |
| 20 Mar 2024 | 0.4360 | 0.4360 | 0.3100 | 0.3200 | 0.3200 | 1,928,900 |
| 19 Mar 2024 | 0.4940 | 0.4940 | 0.4130 | 0.4180 | 0.4180 | 876,000 |
| 18 Mar 2024 | 0.4590 | 0.5300 | 0.4420 | 0.4450 | 0.4450 | 268,800 |
| 15 Mar 2024 | 0.4790 | 0.5000 | 0.3920 | 0.4450 | 0.4450 | 593,300 |
| 14 Mar 2024 | 0.5860 | 0.5890 | 0.4400 | 0.4790 | 0.4790 | 604,500 |
| 13 Mar 2024 | 0.5690 | 0.6000 | 0.5350 | 0.5380 | 0.5380 | 183,400 |
| 12 Mar 2024 | 0.6100 | 0.6500 | 0.5510 | 0.5520 | 0.5520 | 943,100 |
| 11 Mar 2024 | 0.7000 | 0.7000 | 0.5000 | 0.5800 | 0.5800 | 1,755,100 |
| 08 Mar 2024 | 0.9800 | 0.9900 | 0.6700 | 0.6900 | 0.6900 | 2,062,100 |
| 07 Mar 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9600 | 0.9600 | 171,900 |
| 06 Mar 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 49,000 |
| 05 Mar 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 83,200 |
| 04 Mar 2024 | 1.0900 | 1.0990 | 1.0100 | 1.0300 | 1.0300 | 224,000 |
| 01 Mar 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1000 | 1.1000 | 738,800 |
| 29 Feb 2024 | 1.2400 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 221,900 |
| 28 Feb 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 163,900 |
| 27 Feb 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 55,000 |
| 26 Feb 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 79,300 |
| 23 Feb 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 122,900 |
| 22 Feb 2024 | 1.2200 | 1.2420 | 1.2000 | 1.2200 | 1.2200 | 58,800 |
| 21 Feb 2024 | 1.2800 | 1.3170 | 1.2000 | 1.2200 | 1.2200 | 55,200 |
| 20 Feb 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 41,100 |
| 16 Feb 2024 | 1.2700 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 125,400 |
| 15 Feb 2024 | 1.2400 | 1.3400 | 1.2000 | 1.2750 | 1.2750 | 183,700 |
| 14 Feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 20,200 |
| 13 Feb 2024 | 1.2100 | 1.2600 | 1.1500 | 1.2300 | 1.2300 | 47,600 |
| 12 Feb 2024 | 1.3100 | 1.3500 | 1.1900 | 1.2400 | 1.2400 | 168,500 |
| 09 Feb 2024 | 1.3000 | 1.3190 | 1.2600 | 1.2900 | 1.2900 | 42,100 |
| 08 Feb 2024 | 1.2900 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 97,800 |
| 07 Feb 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 65,500 |
| 06 Feb 2024 | 1.1500 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 139,500 |
| 05 Feb 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 95,500 |
| 02 Feb 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 46,500 |
| 01 Feb 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 428,900 |
| 31 Jan 2024 | 1.2200 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 110,800 |
| 30 Jan 2024 | 1.1500 | 1.3200 | 1.1500 | 1.2300 | 1.2300 | 1,376,900 |
| 29 Jan 2024 | 1.1800 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 311,700 |
| 26 Jan 2024 | 1.2000 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 107,500 |
| 25 Jan 2024 | 1.2100 | 1.2350 | 1.1500 | 1.2000 | 1.2000 | 169,800 |
| 24 Jan 2024 | 1.1900 | 1.2250 | 1.1900 | 1.2100 | 1.2100 | 236,300 |
| 23 Jan 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 45,100 |
| 22 Jan 2024 | 1.2400 | 1.2500 | 1.1730 | 1.2050 | 1.2050 | 158,200 |
| 19 Jan 2024 | 1.2100 | 1.2700 | 1.1600 | 1.2100 | 1.2100 | 121,500 |
| 18 Jan 2024 | 1.2800 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 84,700 |
| 17 Jan 2024 | 1.3100 | 1.4100 | 1.1900 | 1.3100 | 1.3100 | 137,100 |
| 16 Jan 2024 | 1.4100 | 1.4600 | 1.2500 | 1.2800 | 1.2800 | 408,100 |
| 12 Jan 2024 | 1.4200 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 125,300 |
| 11 Jan 2024 | 1.5000 | 1.5300 | 1.4400 | 1.4400 | 1.4400 | 310,100 |
| 10 Jan 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 99,100 |
| 09 Jan 2024 | 1.5600 | 1.5900 | 1.4800 | 1.4800 | 1.4800 | 105,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.