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 )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 22, 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 (%)
May 31, 2023 3.510 3.630 3.420 3.530 3,305 +0.01(+0.43%)
May 30, 2023 3.490 3.515 3.430 3.515 1,623 +0.02(+0.49%)
May 26, 2023 3.420 3.498 3.370 3.498 23,307 +0.08(+2.27%)
May 25, 2023 3.680 3.680 3.410 3.420 5,984 -0.20(-5.52%)
May 24, 2023 3.580 3.679 3.450 3.620 22,444 +0.02(+0.56%)
May 23, 2023 3.800 3.800 3.570 3.600 28,018 -0.20(-5.26%)
May 22, 2023 3.840 4.106 3.800 3.800 5,655 -0.10(-2.56%)
May 19, 2023 3.910 3.910 3.810 3.900 3,090 -0.01(-0.38%)
May 18, 2023 4.000 4.000 3.830 3.915 24,937 -0.09(-2.13%)
May 17, 2023 3.750 4.010 3.552 4.000 41,893 +0.25(+6.67%)
May 16, 2023 3.680 3.880 3.550 3.750 41,922 -0.04(-1.06%)
May 15, 2023 4.000 4.100 3.650 3.790 80,644 -0.21(-5.25%)
May 12, 2023 3.620 4.000 3.620 4.000 15,166 +0.39(+10.80%)
May 11, 2023 3.700 3.700 3.570 3.610 5,760 -0.08(-2.17%)
May 10, 2023 3.640 3.690 3.590 3.690 1,863 +0.06(+1.54%)
May 09, 2023 3.690 3.700 3.550 3.634 3,576 -0.02(-0.62%)
May 08, 2023 3.740 3.740 3.650 3.657 2,246 -0.04(-1.08%)
May 05, 2023 3.660 3.697 3.602 3.697 864 -0.13(-3.48%)
May 04, 2023 3.650 3.830 3.650 3.830 1,993 +0.23(+6.39%)
May 03, 2023 3.610 3.860 3.600 3.600 6,083 -0.09(-2.44%)
May 02, 2023 3.750 3.760 3.650 3.690 8,854 -0.06(-1.60%)
May 01, 2023 3.990 3.990 3.750 3.750 4,979 -0.18(-4.58%)
Apr 28, 2023 3.850 3.980 3.750 3.930 2,233 +0.18(+4.80%)
Apr 27, 2023 3.740 3.900 3.610 3.750 7,760 +0.00(+0.00%)
Apr 26, 2023 4.010 4.010 3.712 3.750 3,466 -0.15(-3.85%)
Apr 25, 2023 3.800 3.980 3.650 3.900 17,170 +0.06(+1.56%)
Apr 24, 2023 3.850 3.939 3.802 3.840 4,834 -0.02(-0.52%)
Apr 21, 2023 3.850 3.990 3.800 3.860 6,705 -0.12(-3.02%)
Apr 20, 2023 3.890 3.990 3.890 3.980 4,940 +0.04(+1.14%)
Apr 19, 2023 3.870 3.944 3.850 3.935 5,238 +0.02(+0.64%)
Apr 18, 2023 3.960 4.100 3.880 3.910 2,951 -0.19(-4.63%)
Apr 17, 2023 4.090 4.100 4.020 4.100 1,406 +0.00(+0.00%)
Apr 14, 2023 4.020 4.100 3.890 4.100 8,018 +0.09(+2.24%)
Apr 13, 2023 4.020 4.055 4.010 4.010 1,191 -0.09(-2.20%)
Apr 12, 2023 4.160 4.160 4.010 4.100 3,212 -0.02(-0.36%)
Apr 11, 2023 4.010 4.189 3.991 4.115 3,118 +0.17(+4.18%)
Apr 10, 2023 3.820 4.058 3.810 3.950 7,421 -0.03(-0.75%)
Apr 06, 2023 3.830 4.100 3.830 3.980 6,445 +0.19(+5.01%)
Apr 05, 2023 4.030 4.200 3.660 3.790 71,698 -0.26(-6.42%)
Apr 04, 2023 4.130 4.220 4.020 4.050 15,047 -0.20(-4.71%)
Apr 03, 2023 4.210 4.250 4.051 4.250 36,459 +0.03(+0.71%)
Mar 31, 2023 4.560 4.630 4.110 4.220 33,894 -0.28(-6.22%)
Mar 30, 2023 4.420 4.500 4.400 4.500 10,284 -0.06(-1.32%)
Mar 29, 2023 4.350 4.560 4.280 4.560 15,796 +0.19(+4.35%)
Mar 28, 2023 4.660 4.660 4.190 4.370 51,619 -0.35(-7.42%)
Mar 27, 2023 4.890 5.032 4.530 4.720 25,023 -0.31(-6.16%)
Mar 24, 2023 5.030 5.030 4.890 5.030 4,560 -0.02(-0.40%)
Mar 23, 2023 4.950 5.057 4.762 5.050 6,347 +0.05(+1.00%)
Mar 22, 2023 5.070 5.089 4.860 5.000 5,684 +0.00(+0.00%)
Mar 21, 2023 5.000 5.100 4.810 5.000 6,846 +0.00(+0.00%)
Mar 20, 2023 5.010 5.010 4.790 5.000 28,657 -0.01(-0.20%)
Mar 17, 2023 4.880 5.030 4.690 5.010 16,512 +0.37(+7.97%)
Mar 16, 2023 4.570 4.640 4.500 4.640 9,239 -0.13(-2.73%)
Mar 15, 2023 4.590 4.800 4.500 4.770 7,137 +0.15(+3.25%)
Mar 14, 2023 4.670 4.950 4.420 4.620 37,763 -0.09(-1.91%)
Mar 13, 2023 5.100 5.100 4.344 4.710 27,802 -0.34(-6.73%)
Mar 10, 2023 4.750 5.051 4.750 5.050 31,962 +0.36(+7.68%)
Mar 09, 2023 4.620 4.820 4.440 4.690 15,592 +0.10(+2.18%)
Mar 08, 2023 4.470 4.590 4.150 4.590 34,531 +0.17(+3.85%)
Mar 07, 2023 4.210 4.480 4.155 4.420 32,248 +0.12(+2.79%)
Mar 06, 2023 4.240 4.400 3.950 4.300 30,907 +0.13(+3.12%)
Mar 03, 2023 4.180 4.230 4.070 4.170 8,192 +0.02(+0.48%)
Mar 02, 2023 4.210 4.380 3.940 4.150 22,162 -0.02(-0.48%)
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.