Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.6102 +0.0022 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 30, 2023 3.860 4.040 3.470 3.470 37,418 -0.38(-9.87%)
Jun 29, 2023 3.680 3.851 3.535 3.850 11,967 +0.20(+5.48%)
Jun 28, 2023 3.300 3.670 3.300 3.650 15,699 +0.29(+8.63%)
Jun 27, 2023 3.440 3.630 3.360 3.360 86,659 -0.18(-5.08%)
Jun 26, 2023 3.210 3.540 3.210 3.540 12,250 +0.34(+10.62%)
Jun 23, 2023 3.170 3.280 3.160 3.200 5,346 +0.00(+0.00%)
Jun 22, 2023 3.300 3.300 3.180 3.200 7,540 +0.04(+1.27%)
Jun 21, 2023 3.270 3.270 3.110 3.160 27,523 -0.07(-2.17%)
Jun 20, 2023 3.350 3.377 3.230 3.230 8,468 -0.06(-1.82%)
Jun 16, 2023 3.350 3.450 3.290 3.290 20,703 -0.06(-1.79%)
Jun 15, 2023 3.370 3.450 3.250 3.350 11,522 +0.10(+3.08%)
Jun 14, 2023 3.310 3.440 3.250 3.250 19,642 -0.10(-2.99%)
Jun 13, 2023 3.450 3.520 3.329 3.350 18,966 -0.13(-3.74%)
Jun 12, 2023 3.470 3.500 3.390 3.480 7,788 +0.13(+3.88%)
Jun 09, 2023 3.370 3.410 3.350 3.350 9,098 -0.05(-1.47%)
Jun 08, 2023 3.490 3.540 3.400 3.400 26,273 -0.08(-2.30%)
Jun 07, 2023 3.560 3.680 3.470 3.480 25,910 +0.03(+0.87%)
Jun 06, 2023 3.440 3.660 3.413 3.450 23,724 -0.09(-2.51%)
Jun 05, 2023 3.490 3.597 3.300 3.539 14,131 +0.03(+0.82%)
Jun 02, 2023 3.450 3.593 3.450 3.510 12,141 +0.08(+2.33%)
Jun 01, 2023 3.510 3.580 3.410 3.430 16,103 -0.10(-2.83%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.