The Real Good Food Company, Inc.
RGFNASDAQConsumer Defensive
$1.25
+$1.25(+100.00%)
Market Cap$2175625
P/E Ratio—
52W High$3.31
52W Low$1.25
The Real Good Food Company, Inc. (RGF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
rgf · EOD price history · split-adj. · FMP · as of Mar 9, 2026
5-Year High5Y
$153.00
Nov 5, 2021
-99.2% from here
5-Year Low5Y
$0.0001
Jun 18, 2025
+1249.9K% from low
IPO Priceadj.
$132.00
Nov 5, 2021
-99.1% since IPO
1 Year Ago
$0.0700
Jun 11, 2025
+1.7K% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 640K | +0.00% |
| Mar 2, 2026 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 640K | +0.00% |
| Feb 10, 2026 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 640K | +0.00% |
| Jan 30, 2026 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 640K | +0.00% |
| Nov 25, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 640K | +0.00% |
| Jul 14, 2025 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 2K | +66.67% |
| Jul 11, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Jul 10, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| Jul 9, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| Jul 8, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3K | +0.00% |
| Jul 7, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| Jul 3, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| Jul 2, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| Jul 1, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| Jun 30, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Jun 27, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Jun 26, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Jun 25, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Jun 24, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Jun 23, 2025 | $0.08 | $0.10 | $0.07 | $0.10 | $0.10 | 2K | +29.03% |
Showing 1–20 of 846 records
Annual Stock Price Performance · RGF
Jan 1 → Dec 31 · 6 years2026+0.0%$1.25 → $1.25
+0.0%
2025-74.0%$4.80 → $1.25
-74.0%
2024-74.4%$18.00 → $4.60
-74.4%
2023-77.0%$79.32 → $18.24
-77.0%
2022+6.1%$75.00 → $79.56
+6.1%
2021-47.0%$139.92 → $74.16
-47.0%
Best Year2022 · +6.1%
Worst Year2023 · -77.0%
Positive Years2 / 6
Avg Annual Return-44.4%
6Y Total Return-99.1%
6Y CAGR~-54.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
PepsiCo, Inc.
PEP
$140.72+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4BWhat If You Invested in RGF?
If you invested $1,000 in RGF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9
Total Return-99.1%
CAGR~-60.6% / yr
Profit$-991
Based on Nov 5, 2021 · $132.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
The Real Good Food Company, Inc. (RGF) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.25. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
RGF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
RGF historical stock pricesFMP EOD datasplit-adjusted OHLCV