The Real Good Food Company, Inc. - Class A Common Stock (RGF)
1.2500
0.00 (0.00%)
The Real Good Food Company is focused on providing healthier food alternatives by creating innovative, high-protein, and low-carb frozen meals and products that cater to health-conscious consumers
The company emphasizes the use of quality ingredients and a commitment to meet the dietary needs of various lifestyles, including keto and other specialty diets. Their diverse range of offerings is designed to deliver flavorful, satisfying options without compromising nutritional goals, allowing consumers to enjoy convenient meals while maintaining a healthy lifestyle.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 0.30 | 0.00 | 1.25 | 1.25 | 0 | 1.25 |
| 1/03/2025 | 0.31 | 0.32 | 0.28 | 0.30 | 831,693 | 3.59 |
| 1/02/2025 | 0.40 | 0.41 | 0.29 | 0.31 | 1,598,611 | 3.77 |
| 12/31/2024 | 0.32 | 0.00 | 0.38 | 0.38 | 0 | 4.60 |
| 12/30/2024 | 0.24 | 0.34 | 0.24 | 0.32 | 1,477,409 | 3.85 |
| 12/27/2024 | 0.24 | 0.26 | 0.21 | 0.26 | 1,056,515 | 3.09 |
| 12/26/2024 | 0.24 | 0.26 | 0.24 | 0.24 | 490,336 | 2.94 |
| 12/24/2024 | 0.24 | 0.26 | 0.24 | 0.26 | 106,111 | 3.09 |
| 12/23/2024 | 0.23 | 0.24 | 0.22 | 0.24 | 256,657 | 2.82 |
| 12/20/2024 | 0.23 | 0.23 | 0.21 | 0.23 | 199,243 | 2.80 |
| 12/19/2024 | 0.23 | 0.23 | 0.21 | 0.22 | 327,912 | 2.64 |
| 12/18/2024 | 0.22 | 0.24 | 0.20 | 0.23 | 348,831 | 2.76 |
| 12/17/2024 | 0.24 | 0.24 | 0.20 | 0.23 | 232,239 | 2.74 |
| 12/16/2024 | 0.26 | 0.26 | 0.22 | 0.23 | 191,132 | 2.76 |
| 12/13/2024 | 0.24 | 0.24 | 0.23 | 0.23 | 112,906 | 2.71 |
| 12/12/2024 | 0.24 | 0.25 | 0.23 | 0.23 | 169,266 | 2.71 |
| 12/11/2024 | 0.25 | 0.26 | 0.24 | 0.24 | 92,683 | 2.90 |
| 12/10/2024 | 0.24 | 0.26 | 0.24 | 0.25 | 99,008 | 3.03 |
| 12/09/2024 | 0.25 | 0.25 | 0.23 | 0.24 | 80,149 | 2.84 |
| 12/06/2024 | 0.23 | 0.24 | 0.22 | 0.23 | 154,716 | 2.79 |
| 12/05/2024 | 0.24 | 0.24 | 0.22 | 0.22 | 231,142 | 2.67 |
| 12/04/2024 | 0.25 | 0.25 | 0.23 | 0.23 | 76,720 | 2.79 |
| 12/03/2024 | 0.24 | 0.25 | 0.23 | 0.25 | 145,046 | 2.95 |
| 12/02/2024 | 0.27 | 0.27 | 0.24 | 0.25 | 185,099 | 3.00 |
| 11/29/2024 | 0.26 | 0.26 | 0.26 | 0.26 | 59,146 | 3.13 |
| 11/27/2024 | 0.28 | 0.29 | 0.26 | 0.26 | 85,755 | 3.16 |
| 11/26/2024 | 0.26 | 0.30 | 0.25 | 0.27 | 123,488 | 3.30 |
| 11/25/2024 | 0.25 | 0.28 | 0.24 | 0.25 | 112,773 | 2.95 |
| 11/22/2024 | 0.24 | 0.28 | 0.23 | 0.26 | 291,444 | 3.15 |
| 11/21/2024 | 0.24 | 0.24 | 0.23 | 0.24 | 249,796 | 2.88 |
| 11/20/2024 | 0.26 | 0.27 | 0.24 | 0.25 | 78,426 | 2.98 |
| 11/19/2024 | 0.26 | 0.26 | 0.25 | 0.25 | 124,812 | 3.02 |
| 11/18/2024 | 0.27 | 0.27 | 0.26 | 0.26 | 89,678 | 3.13 |
| 11/15/2024 | 0.27 | 0.27 | 0.24 | 0.26 | 212,520 | 3.09 |
| 11/14/2024 | 0.28 | 0.28 | 0.26 | 0.27 | 180,486 | 3.23 |
| 11/13/2024 | 0.30 | 0.30 | 0.26 | 0.27 | 289,240 | 3.25 |
| 11/12/2024 | 0.30 | 0.31 | 0.26 | 0.29 | 184,325 | 3.54 |
| 11/11/2024 | 0.33 | 0.33 | 0.30 | 0.30 | 204,860 | 3.61 |
| 11/08/2024 | 0.31 | 0.33 | 0.29 | 0.33 | 244,149 | 3.91 |
| 11/07/2024 | 0.30 | 0.32 | 0.30 | 0.31 | 88,901 | 3.72 |
| 11/06/2024 | 0.30 | 0.32 | 0.29 | 0.31 | 123,864 | 3.70 |