Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

2.030 +0.030 (+1.50%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 11, 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 (%)
Oct 31, 2019 3.550 3.550 3.320 3.500 52,029 -0.05(-1.41%)
Oct 30, 2019 3.310 3.550 3.250 3.550 42,157 +0.22(+6.61%)
Oct 29, 2019 3.300 3.400 3.224 3.330 27,511 +0.08(+2.46%)
Oct 28, 2019 3.490 3.510 3.210 3.250 123,314 -0.18(-5.25%)
Oct 25, 2019 3.640 3.690 3.310 3.430 81,600 -0.16(-4.46%)
Oct 24, 2019 3.460 3.700 3.420 3.590 177,683 +0.17(+4.97%)
Oct 23, 2019 3.280 3.500 3.170 3.420 103,946 +0.19(+5.88%)
Oct 22, 2019 3.200 3.300 3.130 3.230 73,621 -0.05(-1.52%)
Oct 21, 2019 2.950 3.280 2.920 3.280 100,207 +0.33(+11.19%)
Oct 18, 2019 3.000 3.090 2.940 2.950 93,900 -0.06(-1.99%)
Oct 17, 2019 2.890 3.090 2.890 3.010 48,805 +0.07(+2.38%)
Oct 16, 2019 2.850 2.990 2.800 2.940 76,101 +0.09(+3.16%)
Oct 15, 2019 3.010 3.052 2.760 2.850 164,005 -0.15(-5.00%)
Oct 14, 2019 3.000 3.220 2.980 3.000 65,890 +0.00(+0.00%)
Oct 11, 2019 3.070 3.250 3.000 3.000 83,100 -0.07(-2.28%)
Oct 10, 2019 3.040 3.190 3.000 3.070 47,863 +0.02(+0.66%)
Oct 09, 2019 3.080 3.228 3.030 3.050 63,843 -0.02(-0.65%)
Oct 08, 2019 3.000 3.110 2.930 3.070 129,372 +0.07(+2.33%)
Oct 07, 2019 3.210 3.340 3.000 3.000 146,869 -0.24(-7.41%)
Oct 04, 2019 3.210 3.280 3.120 3.240 101,200 +0.01(+0.31%)
Oct 03, 2019 3.170 3.250 3.050 3.230 164,074 +0.04(+1.25%)
Oct 02, 2019 3.150 3.250 3.090 3.190 134,454 +0.00(+0.00%)
Oct 01, 2019 3.230 3.317 3.135 3.190 77,374 -0.01(-0.31%)
Sep 30, 2019 3.410 3.527 3.150 3.200 246,291 -0.20(-5.88%)
Sep 27, 2019 3.750 3.775 3.370 3.400 310,100 -0.32(-8.60%)
Sep 26, 2019 3.690 3.800 3.660 3.720 93,039 +0.06(+1.64%)
Sep 25, 2019 3.750 3.810 3.640 3.660 138,659 -0.10(-2.66%)
Sep 24, 2019 3.730 3.809 3.690 3.760 82,456 +0.03(+0.80%)
Sep 23, 2019 3.740 3.785 3.670 3.730 126,387 -0.01(-0.27%)
Sep 20, 2019 3.800 3.925 3.740 3.740 248,500 -0.08(-2.09%)
Sep 19, 2019 3.820 3.920 3.780 3.820 89,072 +0.01(+0.26%)
Sep 18, 2019 3.800 3.980 3.710 3.810 210,637 -0.03(-0.78%)
Sep 17, 2019 3.750 3.948 3.700 3.840 107,471 +0.04(+1.05%)
Sep 16, 2019 3.940 3.940 3.700 3.800 221,987 -0.14(-3.55%)
Sep 13, 2019 3.880 3.990 3.750 3.940 223,800 +0.10(+2.60%)
Sep 12, 2019 4.090 4.130 3.810 3.840 221,730 -0.21(-5.19%)
Sep 11, 2019 4.200 4.287 3.950 4.050 249,450 -0.09(-2.17%)
Sep 10, 2019 4.100 4.230 3.800 4.140 282,118 +0.03(+0.73%)
Sep 09, 2019 4.520 4.547 4.060 4.110 253,271 -0.38(-8.46%)
Sep 06, 2019 4.550 4.640 4.340 4.490 80,900 -0.04(-0.88%)
Sep 05, 2019 4.330 4.827 4.275 4.530 606,489 +0.21(+4.86%)
Sep 04, 2019 4.310 4.540 4.170 4.320 113,171 +0.01(+0.23%)
Sep 03, 2019 4.490 4.495 4.090 4.310 378,615 -0.19(-4.22%)
Aug 30, 2019 4.800 4.900 4.470 4.500 161,500 -0.27(-5.66%)
Aug 29, 2019 4.650 4.900 4.580 4.770 239,798 +0.12(+2.58%)
Aug 28, 2019 4.310 4.800 4.310 4.650 198,892 +0.30(+6.90%)
Aug 27, 2019 4.540 4.670 4.250 4.350 397,387 -0.22(-4.81%)
Aug 26, 2019 4.760 4.790 4.270 4.570 520,623 -0.12(-2.56%)
Aug 23, 2019 4.670 4.890 4.620 4.690 309,700 +0.00(+0.00%)
Aug 22, 2019 4.680 4.955 4.667 4.690 253,099 +0.04(+0.86%)
Aug 21, 2019 5.000 5.050 4.610 4.650 579,796 -0.32(-6.44%)
Aug 20, 2019 5.150 5.250 4.840 4.970 507,509 -0.08(-1.58%)
Aug 19, 2019 4.800 5.380 4.760 5.050 973,383 +0.39(+8.37%)
Aug 16, 2019 4.150 4.800 4.140 4.660 278,600 +0.55(+13.38%)
Aug 15, 2019 4.390 4.520 4.100 4.110 259,652 -0.24(-5.52%)
Aug 14, 2019 4.250 4.680 4.210 4.350 393,142 +0.04(+0.93%)
Aug 13, 2019 3.960 4.470 3.960 4.310 320,777 +0.36(+9.11%)
Aug 12, 2019 3.910 4.190 3.910 3.950 375,161 +0.04(+1.02%)
Aug 09, 2019 3.920 4.300 3.870 3.910 428,900 -0.01(-0.26%)
Aug 08, 2019 3.800 4.060 3.800 3.920 303,156 +0.08(+2.08%)
Aug 07, 2019 3.950 4.050 3.800 3.840 207,037 -0.08(-2.04%)
Aug 06, 2019 3.970 4.172 3.890 3.920 346,996 -0.01(-0.25%)
Aug 05, 2019 4.000 4.400 3.850 3.930 789,647 -0.12(-2.96%)
Aug 02, 2019 3.570 4.090 3.500 4.050 464,200 +0.51(+14.41%)
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.