Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Real Good Food Company, Inc. - Class A Common Stock (NQ: RGF )

0.5270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.890 5.815 5.940 35,220 +0.05(+0.85%)
Jan 28, 2022 5.890 6.015 5.650 5.890 20,607 +0.05(+0.86%)
Jan 27, 2022 6.120 6.290 5.720 5.840 95,668 -0.16(-2.67%)
Jan 26, 2022 6.290 6.410 6.000 6.000 71,758 -0.02(-0.33%)
Jan 25, 2022 6.100 6.521 5.810 6.020 44,261 +0.22(+3.79%)
Jan 24, 2022 6.590 6.620 5.800 5.800 98,808 -0.81(-12.25%)
Jan 21, 2022 7.020 7.100 6.600 6.610 24,410 -0.32(-4.62%)
Jan 20, 2022 6.840 7.170 6.840 6.930 50,863 -0.01(-0.14%)
Jan 19, 2022 7.250 7.250 6.700 6.940 50,070 +0.22(+3.27%)
Jan 18, 2022 7.170 7.170 6.260 6.720 66,720 -0.15(-2.18%)
Jan 14, 2022 6.870 0 -0.14(-2.00%)
Jan 13, 2022 6.920 7.100 6.920 7.010 39,285 +0.17(+2.49%)
Jan 12, 2022 6.910 6.910 6.600 6.840 40,189 +0.09(+1.33%)
Jan 11, 2022 6.650 6.920 6.590 6.750 25,493 +0.11(+1.66%)
Jan 10, 2022 6.860 6.860 6.300 6.640 25,994 -0.18(-2.64%)
Jan 07, 2022 7.490 7.510 6.700 6.820 157,651 -0.55(-7.46%)
Jan 06, 2022 7.130 7.470 6.992 7.370 129,308 +0.37(+5.29%)
Jan 05, 2022 6.460 7.010 6.360 7.000 256,439 +0.64(+10.06%)
Jan 04, 2022 6.260 6.819 6.260 6.360 32,251 +0.10(+1.60%)
Jan 03, 2022 6.250 6.380 6.023 6.260 44,496 +0.08(+1.29%)
Dec 31, 2021 6.250 6.250 6.080 6.180 42,240 -0.01(-0.16%)
Dec 30, 2021 6.250 6.290 6.100 6.190 95,209 +0.00(+0.00%)
Dec 29, 2021 6.250 6.390 5.870 6.190 156,137 +0.27(+4.56%)
Dec 28, 2021 5.930 6.030 5.780 5.920 99,427 -0.02(-0.34%)
Dec 27, 2021 6.050 6.140 5.800 5.940 117,032 -0.11(-1.82%)
Dec 23, 2021 5.850 6.050 5.750 6.050 124,219 +0.21(+3.60%)
Dec 22, 2021 5.790 6.080 5.760 5.840 140,833 +0.11(+1.92%)
Dec 21, 2021 5.310 5.790 5.310 5.730 156,232 +0.39(+7.30%)
Dec 20, 2021 4.890 5.390 4.820 5.340 275,315 +0.44(+8.98%)
Dec 17, 2021 5.160 5.160 4.770 4.900 463,875 -0.23(-4.48%)
Dec 16, 2021 5.560 5.947 4.560 5.130 291,354 -0.37(-6.73%)
Dec 15, 2021 6.110 6.110 5.120 5.500 122,218 -0.16(-2.83%)
Dec 14, 2021 6.270 6.310 5.650 5.660 93,253 -0.23(-3.90%)
Dec 13, 2021 6.440 6.589 5.890 5.890 168,417 -0.57(-8.82%)
Dec 10, 2021 6.950 7.145 6.170 6.460 177,182 -0.65(-9.14%)
Dec 09, 2021 7.370 7.500 7.000 7.110 131,887 -0.26(-3.53%)
Dec 08, 2021 8.150 8.395 7.295 7.370 190,026 -0.56(-7.06%)
Dec 07, 2021 8.020 8.150 7.700 7.930 170,446 +0.48(+6.44%)
Dec 06, 2021 8.050 8.370 7.125 7.450 142,056 -0.70(-8.59%)
Dec 03, 2021 8.290 8.465 7.565 8.150 112,853 -0.10(-1.21%)
Dec 02, 2021 7.340 8.500 7.340 8.250 172,355 +1.04(+14.42%)
Dec 01, 2021 8.200 8.480 7.030 7.210 150,595 -0.84(-10.43%)
Nov 30, 2021 8.400 8.590 8.000 8.050 96,555 -0.41(-4.85%)
Nov 29, 2021 9.360 9.500 8.350 8.460 186,892 -0.99(-10.48%)
Nov 26, 2021 9.300 9.620 9.050 9.450 16,195 +0.19(+2.05%)
Nov 24, 2021 9.010 10.000 9.010 9.260 14,020 +0.25(+2.77%)
Nov 23, 2021 9.970 9.970 8.390 9.010 56,534 -0.83(-8.43%)
Nov 22, 2021 10.31 10.34 9.540 9.840 72,428 -0.66(-6.29%)
Nov 19, 2021 10.32 10.60 10.05 10.50 59,383 +0.31(+3.04%)
Nov 18, 2021 10.28 10.39 10.06 10.19 99,052 -0.06(-0.59%)
Nov 17, 2021 11.50 11.80 10.14 10.25 132,111 -1.34(-11.56%)
Nov 16, 2021 11.50 11.64 10.77 11.59 66,350 +0.09(+0.78%)
Nov 15, 2021 9.990 11.71 9.767 11.50 277,903 +1.53(+15.35%)
Nov 12, 2021 9.500 10.26 9.500 9.970 170,016 +0.49(+5.17%)
Nov 11, 2021 9.510 9.720 9.300 9.480 145,278 -0.03(-0.32%)
Nov 10, 2021 9.230 9.510 134,880 +0.01(+0.11%)
Nov 09, 2021 9.480 9.580 8.840 9.500 265,446 +0.50(+5.56%)
Nov 08, 2021 10.39 10.81 8.670 9.000 810,434 -2.00(-18.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.