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 )

0.6080 -0.0121 (-1.95%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 0.6100 0.6200 0.5987 0.6080 35,692 -0.01(-1.95%)
Jun 13, 2024 0.5967 0.6250 0.5967 0.6201 52,560 -0.01(-0.89%)
Jun 12, 2024 0.6510 0.7000 0.5817 0.6257 166,857 -0.04(-6.02%)
Jun 11, 2024 0.6680 0.6999 0.6500 0.6658 116,988 +0.01(+1.96%)
Jun 10, 2024 0.6900 0.6946 0.6305 0.6530 149,732 -0.02(-3.56%)
Jun 07, 2024 0.6389 0.7150 0.6000 0.6771 303,163 +0.08(+12.85%)
Jun 06, 2024 0.6100 0.6450 0.5920 0.6000 138,714 -0.01(-1.66%)
Jun 05, 2024 0.5500 0.6500 0.5473 0.6101 215,830 +0.06(+10.93%)
Jun 04, 2024 0.5400 0.5590 0.5101 0.5500 84,391 +0.01(+2.04%)
Jun 03, 2024 0.5200 0.5697 0.4880 0.5390 85,167 +0.02(+3.45%)
May 31, 2024 0.5449 0.5449 0.5121 0.5210 76,096 -0.02(-3.70%)
May 30, 2024 0.5700 0.5700 0.5118 0.5410 87,907 -0.02(-3.39%)
May 29, 2024 0.5390 0.5600 0.4806 0.5600 385,208 +0.03(+6.26%)
May 28, 2024 0.5690 0.5690 0.5100 0.5270 357,430 -0.02(-2.93%)
May 24, 2024 0.5419 0.5700 0.5200 0.5429 165,166 -0.01(-1.95%)
May 23, 2024 0.5500 0.6000 0.5001 0.5537 374,007 +0.00(+0.67%)
May 22, 2024 0.5500 0.5700 0.5031 0.5500 81,797 -0.00(-0.25%)
May 21, 2024 0.6000 0.6000 0.5111 0.5514 307,172 -0.04(-6.62%)
May 20, 2024 0.6000 0.6400 0.5600 0.5905 177,066 -0.02(-3.20%)
May 17, 2024 0.5200 0.6400 0.4958 0.6100 696,335 +0.09(+16.63%)
May 16, 2024 0.4425 0.5326 0.4361 0.5230 213,326 +0.08(+18.09%)
May 15, 2024 0.4250 0.4698 0.4011 0.4429 201,060 -0.00(-0.38%)
May 14, 2024 0.3750 0.4800 0.3750 0.4446 890,937 +0.08(+23.16%)
May 13, 2024 0.4400 0.4690 0.3500 0.3610 1,487,823 -0.08(-18.55%)
May 10, 2024 0.4670 0.4825 0.4150 0.4432 793,806 -0.03(-7.28%)
May 09, 2024 0.5220 0.5812 0.4500 0.4780 760,867 -0.06(-10.92%)
May 08, 2024 0.6000 0.6198 0.5110 0.5366 501,031 -0.07(-11.20%)
May 07, 2024 0.7500 0.7600 0.5000 0.6043 2,099,598 -0.18(-23.40%)
May 06, 2024 0.8039 0.8200 0.7500 0.7889 831,745 -0.06(-7.19%)
May 03, 2024 0.6200 0.8800 0.6094 0.8500 4,261,928 +0.23(+37.32%)
May 02, 2024 0.5145 0.8548 0.4900 0.6190 10,139,081 +0.13(+26.33%)
May 01, 2024 0.2751 0.5000 0.2751 0.4900 4,633,546 +0.21(+72.78%)
Apr 30, 2024 0.2500 0.2900 0.2466 0.2836 293,204 +0.03(+13.35%)
Apr 29, 2024 0.2730 0.2800 0.2499 0.2502 334,584 -0.01(-3.51%)
Apr 26, 2024 0.2414 0.2800 0.2400 0.2593 286,335 +0.03(+11.48%)
Apr 25, 2024 0.2550 0.2699 0.2120 0.2326 853,678 -0.02(-6.96%)
Apr 24, 2024 0.2800 0.2988 0.2412 0.2500 563,229 -0.03(-10.39%)
Apr 23, 2024 0.3057 0.3200 0.2649 0.2790 422,292 -0.03(-9.65%)
Apr 22, 2024 0.3240 0.3240 0.3040 0.3088 345,656 +0.00(+0.92%)
Apr 19, 2024 0.3050 0.3300 0.2950 0.3060 345,863 +0.01(+2.00%)
Apr 18, 2024 0.3200 0.3241 0.2812 0.3000 817,371 -0.02(-6.25%)
Apr 17, 2024 0.3600 0.3600 0.3200 0.3200 658,984 -0.03(-8.20%)
Apr 16, 2024 0.3492 0.3800 0.3300 0.3486 266,556 -0.01(-3.17%)
Apr 15, 2024 0.3500 0.3699 0.3400 0.3600 398,704 +0.00(+0.45%)
Apr 12, 2024 0.3790 0.3799 0.3450 0.3584 538,381 -0.00(-0.44%)
Apr 11, 2024 0.3610 0.3800 0.3430 0.3600 172,846 +0.01(+2.30%)
Apr 10, 2024 0.3700 0.3700 0.3433 0.3519 87,257 +0.00(+0.54%)
Apr 09, 2024 0.3757 0.3758 0.3316 0.3500 321,103 -0.01(-2.23%)
Apr 08, 2024 0.3800 0.3800 0.3520 0.3580 113,717 -0.00(-1.10%)
Apr 05, 2024 0.3790 0.3800 0.3516 0.3620 296,519 -0.01(-2.16%)
Apr 04, 2024 0.3870 0.3870 0.3650 0.3700 126,644 -0.01(-1.60%)
Apr 03, 2024 0.3700 0.3896 0.3705 0.3760 52,711 +0.00(+1.18%)
Apr 02, 2024 0.3636 0.3800 0.3500 0.3716 153,775 +0.01(+2.09%)
Apr 01, 2024 0.3724 0.3800 0.3600 0.3640 124,156 +0.00(+0.83%)
Mar 28, 2024 0.3840 0.3900 0.3512 0.3610 245,501 -0.01(-3.71%)
Mar 27, 2024 0.3759 0.4000 0.3635 0.3749 272,675 +0.01(+2.01%)
Mar 26, 2024 0.3896 0.3999 0.3600 0.3675 212,569 -0.02(-5.67%)
Mar 25, 2024 0.3600 0.4296 0.3570 0.3896 1,240,045 +0.06(+17.35%)
Mar 22, 2024 0.3200 0.3398 0.3007 0.3320 508,307 +0.00(+1.22%)
Mar 21, 2024 0.3161 0.3280 0.3151 0.3280 584,141 +0.01(+2.50%)
Mar 20, 2024 0.4360 0.4360 0.3100 0.3200 1,926,212 -0.10(-23.44%)
Mar 19, 2024 0.4936 0.4936 0.4125 0.4180 876,014 -0.03(-6.07%)
Mar 18, 2024 0.4600 0.5300 0.4420 0.4450 267,916 -0.00(-0.07%)
Mar 15, 2024 0.4790 0.5000 0.3921 0.4453 600,777 -0.03(-7.04%)
Mar 14, 2024 0.5862 0.5887 0.4400 0.4790 604,543 -0.06(-11.02%)
Mar 13, 2024 0.5690 0.5999 0.5350 0.5383 182,468 -0.01(-2.48%)
Mar 12, 2024 0.6100 0.6500 0.5510 0.5520 943,067 -0.03(-4.83%)
Mar 11, 2024 0.7000 0.7000 0.5000 0.5800 1,755,067 -0.11(-15.94%)
Mar 08, 2024 0.9800 0.9899 0.6700 0.6900 2,065,807 -0.27(-28.12%)
Mar 07, 2024 1.020 1.040 0.9600 0.9600 171,895 -0.06(-5.88%)
Mar 06, 2024 1.050 1.050 1.010 1.020 48,999 -0.02(-1.92%)
Mar 05, 2024 1.010 1.070 1.010 1.040 83,215 +0.01(+0.97%)
Mar 04, 2024 1.090 1.099 1.010 1.030 224,207 -0.07(-6.36%)
Mar 01, 2024 1.190 1.190 1.070 1.100 740,247 -0.06(-5.17%)
Feb 29, 2024 1.240 1.250 1.150 1.160 221,871 -0.05(-4.13%)
Feb 28, 2024 1.200 1.250 1.150 1.210 163,882 +0.01(+0.83%)
Feb 27, 2024 1.190 1.230 1.180 1.200 54,958 -0.01(-0.83%)
Feb 26, 2024 1.240 1.240 1.180 1.210 79,258 -0.01(-0.82%)
Feb 23, 2024 1.230 1.250 1.200 1.220 122,876 +0.00(+0.00%)
Feb 22, 2024 1.220 1.242 1.200 1.220 58,833 +0.00(+0.00%)
Feb 21, 2024 1.280 1.317 1.200 1.220 55,175 -0.03(-2.40%)
Feb 20, 2024 1.310 1.310 1.220 1.250 41,129 -0.01(-0.79%)
Feb 16, 2024 1.270 1.300 1.180 1.260 125,444 -0.01(-1.18%)
Feb 15, 2024 1.240 1.340 1.200 1.275 183,734 +0.04(+3.66%)
Feb 14, 2024 1.250 1.250 1.200 1.230 20,210 +0.00(+0.00%)
Feb 13, 2024 1.210 1.260 1.150 1.230 47,606 -0.01(-0.81%)
Feb 12, 2024 1.310 1.320 1.190 1.240 168,495 -0.05(-3.88%)
Feb 09, 2024 1.300 1.319 1.260 1.290 42,149 +0.00(+0.00%)
Feb 08, 2024 1.290 1.320 1.270 1.290 97,797 +0.00(+0.00%)
Feb 07, 2024 1.230 1.290 1.210 1.290 65,510 +0.09(+7.50%)
Feb 06, 2024 1.150 1.220 1.110 1.200 139,524 +0.08(+7.14%)
Feb 05, 2024 1.180 1.180 1.100 1.120 95,458 -0.06(-5.08%)
Feb 02, 2024 1.170 1.190 1.160 1.180 46,456 +0.00(+0.00%)
Feb 01, 2024 1.160 1.230 1.160 1.180 425,734 +0.02(+1.72%)
Jan 31, 2024 1.220 1.260 1.160 1.160 110,816 -0.07(-5.69%)
Jan 30, 2024 1.150 1.320 1.150 1.230 1,376,933 +0.08(+6.96%)
Jan 29, 2024 1.180 1.230 1.150 1.150 310,941 -0.04(-3.36%)
Jan 26, 2024 1.200 1.240 1.180 1.190 107,562 -0.01(-0.83%)
Jan 25, 2024 1.210 1.235 1.150 1.200 169,789 -0.01(-0.83%)
Jan 24, 2024 1.190 1.225 1.190 1.210 236,296 +0.01(+0.83%)
Jan 23, 2024 1.200 1.230 1.170 1.200 45,099 -0.01(-0.41%)
Jan 22, 2024 1.240 1.250 1.173 1.205 158,231 -0.00(-0.41%)
Jan 19, 2024 1.210 1.270 1.160 1.210 121,464 -0.02(-1.63%)
Jan 18, 2024 1.280 1.310 1.210 1.230 84,743 -0.08(-6.11%)
Jan 17, 2024 1.310 1.410 1.190 1.310 137,113 +0.03(+2.34%)
Jan 16, 2024 1.410 1.460 1.250 1.280 408,100 -0.16(-11.11%)
Jan 12, 2024 1.420 1.490 1.400 1.440 125,335 +0.00(+0.00%)
Jan 11, 2024 1.500 1.530 1.440 1.440 310,077 -0.07(-4.64%)
Jan 10, 2024 1.480 1.560 1.480 1.510 99,074 +0.03(+2.03%)
Jan 09, 2024 1.560 1.590 1.480 1.480 105,465 -0.07(-4.52%)
Jan 08, 2024 1.590 1.610 1.530 1.550 132,960 -0.02(-1.27%)
Jan 05, 2024 1.550 1.600 1.535 1.570 57,644 +0.02(+1.29%)
Jan 04, 2024 1.520 1.630 1.480 1.550 153,694 -0.05(-3.13%)
Jan 03, 2024 1.510 1.635 1.480 1.600 218,455 +0.01(+0.63%)
Jan 02, 2024 1.500 1.609 1.500 1.590 102,793 +0.07(+4.61%)
Dec 29, 2023 1.470 1.520 1.410 1.520 510,779 +0.06(+4.11%)
Dec 28, 2023 1.450 1.510 1.410 1.460 177,321 +0.00(+0.00%)
Dec 27, 2023 1.500 1.600 1.410 1.460 332,992 -0.06(-3.95%)
Dec 26, 2023 1.570 1.751 1.420 1.520 153,814 -0.09(-5.59%)
Dec 22, 2023 1.660 1.820 1.550 1.610 366,142 +0.06(+3.87%)
Dec 21, 2023 1.680 1.680 1.520 1.550 139,598 -0.08(-4.91%)
Dec 20, 2023 1.570 1.650 1.510 1.630 168,060 +0.12(+7.95%)
Dec 19, 2023 1.520 1.610 1.400 1.510 384,553 +0.06(+4.14%)
Dec 18, 2023 1.600 1.650 1.430 1.450 154,690 -0.11(-7.05%)
Dec 15, 2023 1.540 1.650 1.500 1.560 313,158 +0.08(+5.41%)
Dec 14, 2023 1.470 1.540 1.410 1.480 186,718 +0.01(+0.68%)
Dec 13, 2023 1.510 1.540 1.370 1.470 275,833 -0.08(-5.16%)
Dec 12, 2023 1.690 1.690 1.530 1.550 301,122 -0.10(-6.06%)
Dec 11, 2023 1.650 1.710 1.600 1.650 68,895 +0.00(+0.00%)
Dec 08, 2023 1.610 1.680 1.600 1.650 92,100 -0.01(-0.60%)
Dec 07, 2023 1.700 1.700 1.570 1.660 522,208 -0.02(-1.19%)
Dec 06, 2023 1.760 1.770 1.640 1.680 75,293 -0.04(-2.33%)
Dec 05, 2023 1.760 1.800 1.700 1.720 93,393 -0.07(-3.91%)
Dec 04, 2023 1.830 1.840 1.760 1.790 216,978 -0.06(-3.24%)
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.