Real Good Food

RGFC
🏛️ usa →
0.07
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 76.44 79.92 75.60 79.56 0.0M
2022-12-29 75.84 78.82 75.84 76.44 0.0M
2022-12-28 80.88 80.88 76.80 78.00 0.0M
2022-12-27 78.00 79.20 76.56 79.20 0.0M
2022-12-23 79.32 80.16 78.00 79.20 0.0M
2022-12-22 82.32 83.04 80.64 80.64 0.0M
2022-12-21 81.48 84.48 81.48 83.16 0.0M
2022-12-20 82.08 83.64 79.56 82.50 0.0M
2022-12-19 83.52 83.94 82.68 82.74 0.0M
2022-12-16 84.36 84.60 80.76 82.44 0.0M
2022-12-15 83.40 84.00 80.88 83.43 0.0M
2022-12-14 83.64 85.32 82.92 83.40 0.0M
2022-12-13 84.48 86.52 81.36 83.88 0.0M
2022-12-12 84.90 85.44 83.40 84.42 0.0M
2022-12-09 84.24 84.72 82.26 83.88 0.0M
2022-12-08 81.60 84.84 80.64 83.88 0.0M
2022-12-07 89.04 89.88 79.68 79.80 0.0M
2022-12-06 91.20 91.44 86.40 88.68 0.0M
2022-12-05 89.88 92.22 85.08 90.12 0.0M
2022-12-02 89.88 89.88 84.24 89.88 0.0M
2022-12-01 87.36 89.88 86.40 86.40 0.0M
2022-11-30 87.00 89.76 83.64 85.80 0.0M
2022-11-29 86.76 89.88 83.82 85.80 0.0M
2022-11-28 88.44 88.80 85.20 85.56 0.0M
2022-11-25 86.88 87.60 85.68 87.60 0.0M
2022-11-23 84.84 86.28 84.00 86.28 0.0M
2022-11-22 85.68 86.16 83.25 84.00 0.0M
2022-11-21 81.36 86.40 81.00 84.36 0.0M
2022-11-18 84.00 86.16 84.00 86.16 0.0M
2022-11-17 81.48 84.00 81.48 84.00 0.0M
2022-11-16 79.32 81.48 77.76 81.48 0.0M
2022-11-15 77.76 79.80 77.76 78.12 0.0M
2022-11-14 76.32 78.60 75.33 75.42 0.0M
2022-11-11 80.88 80.88 75.00 75.24 0.0M
2022-11-10 82.80 84.00 79.92 82.20 0.0M
2022-11-09 80.52 82.75 79.92 81.00 0.0M
2022-11-08 82.92 84.00 80.52 82.20 0.0M
2022-11-07 80.52 84.00 80.28 82.44 0.0M
2022-11-04 80.87 80.87 80.87 80.87 0.0M
2022-11-03 90.00 90.00 77.12 81.72 0.0M
2022-11-02 83.88 84.00 81.12 81.12 0.0M
2022-11-01 88.68 88.68 83.64 84.25 0.0M
2022-10-31 82.32 82.44 80.28 80.28 0.0M
2022-10-28 83.52 87.00 83.49 83.64 0.0M
2022-10-27 80.52 87.00 80.52 84.00 0.0M
2022-10-26 80.40 83.76 80.40 80.52 0.0M
2022-10-25 79.80 80.40 78.00 80.40 0.0M
2022-10-24 75.72 83.76 75.72 77.31 0.0M
2022-10-21 78.60 83.88 78.00 78.72 0.0M
2022-10-20 80.40 82.92 80.40 82.20 0.0M
2022-10-19 76.50 80.40 76.50 78.00 0.0M
2022-10-18 78.00 80.40 78.00 78.00 0.0M
2022-10-17 79.56 79.56 79.32 79.44 0.0M
2022-10-14 76.68 84.00 72.60 77.89 0.0M
2022-10-13 76.20 78.72 76.02 78.00 0.0M
2022-10-12 75.00 76.79 75.00 75.48 0.0M
2022-10-11 74.28 79.92 72.72 74.88 0.0M
2022-10-10 74.16 78.00 74.16 76.80 0.0M
2022-10-07 79.56 79.56 75.60 75.72 0.0M
2022-10-06 80.28 80.40 78.34 78.38 0.0M
2022-10-05 81.00 83.04 78.48 78.48 0.0M
2022-10-04 79.20 83.33 79.20 82.48 0.0M
2022-10-03 79.20 81.30 76.32 79.80 0.0M
2022-09-30 77.52 83.28 76.44 77.52 0.0M
2022-09-29 78.36 78.48 76.08 78.48 0.0M
2022-09-28 76.80 78.97 74.52 77.76 0.0M
2022-09-27 78.46 78.60 77.40 77.64 0.0M
2022-09-26 81.30 81.30 78.00 78.24 0.0M
2022-09-23 84.96 84.96 81.00 82.20 0.0M
2022-09-22 86.16 86.16 81.60 84.96 0.0M
2022-09-21 85.44 87.75 82.32 83.76 0.0M
2022-09-20 88.02 88.02 84.24 84.96 0.0M
2022-09-19 88.56 89.52 86.28 89.16 0.0M
2022-09-16 86.76 90.00 84.00 90.00 0.0M
2022-09-15 85.32 85.32 85.32 85.32 0.0M
2022-09-14 85.80 87.36 82.20 85.20 0.0M
2022-09-13 83.40 84.12 83.40 84.00 0.0M
2022-09-12 81.60 90.24 81.60 82.68 0.0M
2022-09-09 85.20 89.64 79.44 80.80 0.0M
2022-09-08 81.00 86.52 78.60 81.00 0.0M
2022-09-07 81.24 83.88 78.60 79.80 0.0M
2022-09-06 83.88 85.92 79.20 80.40 0.0M
2022-09-02 87.72 87.72 81.72 83.16 0.0M
2022-09-01 84.48 85.76 84.48 85.76 0.0M
2022-08-31 86.88 87.48 84.24 85.56 0.0M
2022-08-30 88.20 88.20 84.01 85.26 0.0M
2022-08-29 85.80 88.20 81.00 88.20 0.0M
2022-08-26 88.68 88.68 82.92 82.92 0.0M
2022-08-25 92.88 92.88 86.52 87.12 0.0M
2022-08-24 86.64 92.22 86.40 86.40 0.0M
2022-08-23 86.64 87.00 85.20 85.20 0.0M
2022-08-22 95.16 95.16 85.20 86.76 0.0M
2022-08-19 81.60 84.36 81.60 82.56 0.0M
2022-08-18 83.64 83.64 81.72 81.96 0.0M
2022-08-17 84.00 84.12 81.00 81.48 0.0M
2022-08-16 83.62 86.78 83.52 84.00 0.0M
2022-08-15 81.72 86.40 81.02 83.04 0.0M
2022-08-12 82.80 91.20 82.80 83.52 0.0M
2022-08-11 90.72 90.72 82.80 83.04 0.0M
2022-08-10 82.32 88.53 80.88 84.36 0.0M
2022-08-09 84.24 93.36 81.48 82.80 0.0M
2022-08-08 86.76 89.40 82.96 83.16 0.0M
2022-08-05 83.40 83.97 81.24 83.97 0.0M
2022-08-04 83.88 84.00 81.84 82.08 0.0M
2022-08-03 81.24 83.16 79.62 81.00 0.0M
2022-08-02 81.24 81.24 78.00 78.72 0.0M
2022-08-01 81.12 81.24 78.60 78.84 0.0M
2022-07-29 77.16 82.44 77.16 78.00 0.0M
2022-07-28 77.23 79.08 73.50 75.96 0.0M
2022-07-27 73.80 75.84 73.56 73.56 0.0M
2022-07-26 77.76 78.00 73.20 74.04 0.0M
2022-07-25 75.86 75.86 74.52 74.52 0.0M
2022-07-22 79.41 79.41 75.00 75.00 0.0M
2022-07-21 82.56 82.56 76.62 78.48 0.0M
2022-07-20 79.20 79.20 76.32 76.32 0.0M
2022-07-19 75.72 82.92 75.72 76.80 0.0M
2022-07-18 78.48 79.92 72.84 72.84 0.0M
2022-07-15 80.52 81.36 78.72 78.72 0.0M
2022-07-14 84.27 84.27 79.80 79.80 0.0M
2022-07-13 81.00 81.06 79.98 79.98 0.0M
2022-07-12 75.96 85.20 75.96 83.28 0.0M
2022-07-11 83.28 83.76 78.60 78.84 0.0M
2022-07-08 82.90 82.92 78.12 78.12 0.0M
2022-07-07 81.58 83.88 77.52 80.82 0.0M
2022-07-06 76.44 83.94 76.44 81.84 0.0M
2022-07-05 76.80 83.32 76.20 77.16 0.0M
2022-07-01 78.00 86.04 78.00 80.64 0.0M
2022-06-30 83.28 84.36 80.40 84.36 0.0M
2022-06-29 76.80 82.43 76.80 80.76 0.0M
2022-06-28 77.76 84.18 77.76 80.52 0.0M
2022-06-27 82.08 82.32 80.08 81.12 0.0M
2022-06-24 80.16 81.84 78.97 81.84 0.0M
2022-06-23 83.64 83.64 78.96 80.16 0.0M
2022-06-22 77.16 81.00 77.16 78.12 0.0M
2022-06-21 76.56 78.00 71.55 78.00 0.0M
2022-06-17 71.60 75.60 70.80 75.60 0.0M
2022-06-16 70.80 73.26 69.60 70.80 0.0M
2022-06-15 72.12 72.36 71.04 71.88 0.0M
2022-06-14 71.40 76.89 71.40 72.36 0.0M
2022-06-13 75.36 76.20 72.00 72.00 0.0M
2022-06-10 75.84 77.16 72.84 72.84 0.0M
2022-06-09 76.44 80.04 74.58 76.80 0.0M
2022-06-08 73.92 76.32 72.64 75.00 0.0M
2022-06-07 76.75 81.31 73.20 73.92 0.0M
2022-06-06 73.92 77.74 73.92 77.28 0.0M
2022-06-03 76.68 81.66 72.24 73.80 0.0M
2022-06-02 78.96 79.80 73.92 74.40 0.0M
2022-06-01 81.36 83.28 77.64 77.64 0.0M
2022-05-31 74.64 80.88 71.88 80.88 0.0M
2022-05-27 72.96 75.96 70.92 71.52 0.0M
2022-05-26 74.40 75.60 70.88 75.60 0.0M
2022-05-25 73.20 77.49 71.40 73.80 0.0M
2022-05-24 77.52 77.52 70.80 71.34 0.0M
2022-05-23 77.16 77.64 71.36 77.64 0.0M
2022-05-20 79.61 81.00 74.04 74.64 0.0M
2022-05-19 78.28 79.86 76.68 76.68 0.0M
2022-05-18 78.62 78.96 73.20 73.20 0.0M
2022-05-17 78.80 80.40 78.80 80.40 0.0M
2022-05-16 85.20 85.32 76.92 76.92 0.0M
2022-05-13 82.80 87.60 81.06 83.16 0.0M
2022-05-12 72.60 77.64 69.24 75.60 0.0M
2022-05-11 69.60 75.60 69.60 72.60 0.0M
2022-05-10 73.08 78.90 70.72 72.96 0.0M
2022-05-09 76.80 83.64 72.60 75.36 0.0M
2022-05-06 83.04 86.01 78.42 80.04 0.0M
2022-05-05 85.68 87.31 82.56 82.68 0.0M
2022-05-04 83.40 86.16 82.56 82.68 0.0M
2022-05-03 86.76 91.49 83.76 83.76 0.0M
2022-05-02 90.12 93.48 83.76 84.36 0.0M
2022-04-29 86.52 87.24 83.52 85.92 0.0M
2022-04-28 89.52 89.52 83.88 85.98 0.0M
2022-04-27 86.28 94.54 85.20 86.40 0.0M
2022-04-26 88.84 88.84 85.20 86.16 0.0M
2022-04-25 87.24 90.16 85.20 87.24 0.0M
2022-04-22 86.88 94.80 85.20 86.04 0.0M
2022-04-21 84.18 87.48 84.18 85.44 0.0M
2022-04-20 85.80 87.72 85.20 85.80 0.0M
2022-04-19 84.00 90.00 84.00 85.80 0.0M
2022-04-18 84.12 88.60 79.80 84.18 0.0M
2022-04-14 84.72 87.60 83.76 84.00 0.0M
2022-04-13 85.61 86.76 84.60 84.60 0.0M
2022-04-12 90.24 90.24 84.00 84.00 0.0M
2022-04-11 90.12 91.50 84.60 88.56 0.0M
2022-04-08 93.12 95.64 91.08 91.80 0.0M
2022-04-07 94.56 96.36 92.76 93.12 0.0M
2022-04-06 97.20 97.42 93.84 96.00 0.0M
2022-04-05 97.80 97.80 95.52 97.08 0.0M
2022-04-04 96.00 97.80 95.64 97.68 0.0M
2022-04-01 97.68 97.68 94.80 96.36 0.0M
2022-03-31 90.60 97.20 89.88 94.80 0.0M
2022-03-30 96.96 97.68 93.96 94.92 0.0M
2022-03-29 95.28 99.24 92.53 95.88 0.0M
2022-03-28 95.04 96.24 90.00 94.08 0.0M
2022-03-25 94.80 97.08 85.44 93.60 0.0M
2022-03-24 100.80 100.80 95.04 95.04 0.0M
2022-03-23 96.60 97.92 94.32 94.56 0.0M
2022-03-22 93.00 101.64 92.40 96.60 0.0M
2022-03-21 96.12 96.36 93.00 94.68 0.0M
2022-03-18 78.00 98.28 78.00 97.80 0.0M
2022-03-17 76.92 77.88 74.88 77.04 0.0M
2022-03-16 73.44 76.08 72.48 76.08 0.0M
2022-03-15 74.16 76.80 71.52 72.24 0.0M
2022-03-14 79.80 79.80 73.80 73.80 0.0M
2022-03-11 77.76 77.76 73.44 75.12 0.0M
2022-03-10 81.12 81.12 68.88 71.76 0.0M
2022-03-09 72.24 74.99 72.00 73.32 0.0M
2022-03-08 74.76 74.76 71.76 72.12 0.0M
2022-03-07 75.96 75.96 72.00 72.96 0.0M
2022-03-04 74.52 74.76 73.56 74.40 0.0M
2022-03-03 75.12 75.12 73.56 75.00 0.0M
2022-03-02 75.12 76.77 73.20 73.44 0.0M
2022-03-01 73.20 77.28 72.60 73.56 0.0M
2022-02-28 73.80 74.04 70.96 71.76 0.0M
2022-02-25 76.68 76.68 72.96 73.32 0.0M
2022-02-24 71.76 75.60 67.20 73.80 0.0M
2022-02-23 75.36 75.84 73.80 74.76 0.0M
2022-02-22 72.36 78.59 71.16 77.28 0.0M
2022-02-18 73.68 76.32 69.84 69.84 0.0M
2022-02-17 76.68 76.68 73.20 73.92 0.0M
2022-02-16 77.28 79.20 74.88 78.18 0.0M
2022-02-15 73.08 77.40 73.08 75.12 0.0M
2022-02-14 73.44 76.80 73.08 73.08 0.0M
2022-02-11 74.76 78.00 72.60 73.80 0.0M
2022-02-10 78.60 79.08 75.00 75.84 0.0M
2022-02-09 75.96 78.00 73.32 77.64 0.0M
2022-02-08 74.16 74.76 73.36 74.16 0.0M
2022-02-07 74.88 76.20 72.72 74.40 0.0M
2022-02-04 72.48 75.02 70.56 74.40 0.0M
2022-02-03 73.92 74.40 71.58 72.24 0.0M
2022-02-02 74.40 76.80 72.18 72.48 0.0M
2022-02-01 70.56 72.78 69.60 72.48 0.0M
2022-01-31 70.68 73.08 69.78 71.28 0.0M
2022-01-28 70.68 72.18 67.80 70.68 0.0M
2022-01-27 73.44 75.48 68.64 70.08 0.0M
2022-01-26 75.48 76.92 72.00 72.00 0.0M
2022-01-25 73.20 78.25 69.72 72.24 0.0M
2022-01-24 79.08 79.44 69.60 69.60 0.0M
2022-01-21 84.24 85.20 79.20 79.32 0.0M
2022-01-20 82.08 86.04 82.08 83.16 0.0M
2022-01-19 87.00 87.00 80.40 83.28 0.0M
2022-01-18 86.04 86.04 75.12 80.64 0.0M
2022-01-14 85.92 85.92 81.60 82.44 0.0M
2022-01-13 83.04 85.20 83.04 84.12 0.0M
2022-01-12 82.92 82.92 79.20 82.08 0.0M
2022-01-11 79.80 83.04 79.08 81.00 0.0M
2022-01-10 82.32 82.32 75.60 79.68 0.0M
2022-01-07 89.88 90.12 80.40 81.84 0.0M
2022-01-06 85.56 89.64 83.91 88.44 0.0M
2022-01-05 77.52 84.12 76.32 84.00 0.0M
2022-01-04 75.12 81.83 75.12 76.32 0.0M
2022-01-03 75.00 76.56 72.28 75.12 0.0M