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

Research Frontiers (NQ: REFR )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2005 3.100 3.170 2.900 3.170 20,560 +0.13(+4.27%)
Jun 29, 2005 3.050 3.089 3.040 3.040 10,569 +0.07(+2.36%)
Jun 28, 2005 2.980 3.164 2.760 2.970 63,347 -0.07(-2.30%)
Jun 27, 2005 3.130 3.130 3.000 3.040 15,289 +0.01(+0.33%)
Jun 24, 2005 2.940 3.250 2.850 3.030 78,226 +0.16(+5.57%)
Jun 23, 2005 2.990 3.020 2.770 2.870 67,175 -0.13(-4.33%)
Jun 22, 2005 3.270 3.300 2.960 3.000 131,728 -0.35(-10.45%)
Jun 21, 2005 3.420 3.449 3.290 3.350 52,860 -0.21(-5.90%)
Jun 20, 2005 3.680 3.760 3.500 3.560 22,912 -0.18(-4.81%)
Jun 17, 2005 3.740 3.850 3.600 3.740 53,408 -0.05(-1.32%)
Jun 16, 2005 3.800 3.850 3.750 3.790 20,836 -0.08(-2.07%)
Jun 15, 2005 3.820 3.890 3.820 3.870 8,594 -0.01(-0.26%)
Jun 14, 2005 3.720 3.890 3.720 3.880 18,108 +0.16(+4.30%)
Jun 13, 2005 3.900 3.910 3.720 3.720 23,969 -0.08(-2.11%)
Jun 10, 2005 3.930 4.090 3.780 3.800 47,406 -0.18(-4.52%)
Jun 09, 2005 4.200 4.270 3.950 3.980 26,695 -0.19(-4.56%)
Jun 08, 2005 4.340 4.350 4.150 4.170 24,172 -0.19(-4.36%)
Jun 07, 2005 4.330 4.390 4.160 4.360 22,050 -0.03(-0.68%)
Jun 06, 2005 4.320 4.390 4.320 4.390 8,920 +0.02(+0.46%)
Jun 03, 2005 4.340 4.490 4.340 4.370 7,402 +0.05(+1.16%)
Jun 02, 2005 4.320 4.321 4.309 4.320 9,194 +0.00(+0.00%)
Jun 01, 2005 4.430 4.500 4.310 4.320 11,461 -0.04(-0.92%)
May 31, 2005 4.350 4.450 4.350 4.360 6,000 +0.01(+0.23%)
May 27, 2005 4.521 4.521 4.350 4.350 11,332 -0.04(-0.91%)
May 26, 2005 4.470 4.500 4.370 4.390 9,501 +0.00(+0.00%)
May 25, 2005 4.350 4.580 4.330 4.390 9,020 -0.06(-1.35%)
May 24, 2005 4.328 4.528 4.280 4.450 8,900 +0.11(+2.53%)
May 23, 2005 4.280 4.420 4.270 4.340 7,400 +0.05(+1.17%)
May 20, 2005 4.310 4.500 4.270 4.290 10,673 -0.08(-1.83%)
May 19, 2005 4.390 4.600 4.300 4.370 10,500 -0.12(-2.69%)
May 18, 2005 4.590 4.610 4.470 4.491 5,200 +0.01(+0.25%)
May 17, 2005 4.400 4.600 4.330 4.480 13,999 +0.19(+4.43%)
May 16, 2005 4.560 4.560 4.240 4.290 6,930 -0.20(-4.45%)
May 13, 2005 4.600 4.650 4.226 4.490 35,585 -0.31(-6.46%)
May 12, 2005 4.810 4.840 4.790 4.800 6,711 +0.03(+0.63%)
May 11, 2005 4.840 4.860 4.770 4.770 15,174 +0.01(+0.21%)
May 10, 2005 4.550 4.990 4.550 4.760 53,627 +0.31(+6.97%)
May 09, 2005 4.370 4.550 4.300 4.450 21,798 +0.07(+1.62%)
May 06, 2005 3.920 4.390 3.920 4.379 40,137 +0.38(+9.47%)
May 05, 2005 4.200 4.340 4.000 4.000 29,568 -0.18(-4.31%)
May 04, 2005 3.930 4.350 3.610 4.180 155,899 +0.16(+4.01%)
May 03, 2005 4.200 4.540 3.850 4.019 88,938 -0.40(-9.07%)
May 02, 2005 4.500 4.600 4.168 4.420 53,532 -0.13(-2.86%)
Apr 29, 2005 4.570 4.729 4.500 4.550 12,421 +0.04(+0.89%)
Apr 28, 2005 4.730 4.750 4.500 4.510 21,827 -0.16(-3.43%)
Apr 27, 2005 4.660 4.740 4.500 4.670 37,575 -0.09(-1.89%)
Apr 26, 2005 4.750 4.850 4.700 4.760 29,159 -0.06(-1.22%)
Apr 25, 2005 4.840 4.850 4.720 4.819 20,300 -0.02(-0.41%)
Apr 22, 2005 5.000 5.000 4.780 4.839 10,790 -0.23(-4.56%)
Apr 21, 2005 5.000 5.070 4.770 5.070 34,076 -0.03(-0.59%)
Apr 20, 2005 5.100 5.109 5.000 5.100 23,932 -0.05(-0.97%)
Apr 19, 2005 5.250 5.290 5.110 5.150 7,800 -0.01(-0.19%)
Apr 18, 2005 5.160 5.200 5.150 5.160 3,330 -0.02(-0.39%)
Apr 15, 2005 5.440 5.440 5.180 5.180 22,137 -0.04(-0.73%)
Apr 14, 2005 5.150 5.400 5.130 5.218 12,815 -0.03(-0.61%)
Apr 13, 2005 5.200 5.300 5.180 5.250 11,864 -0.07(-1.30%)
Apr 12, 2005 5.180 5.440 5.130 5.319 8,401 +0.17(+3.28%)
Apr 11, 2005 5.230 5.340 5.150 5.150 8,705 -0.08(-1.53%)
Apr 08, 2005 5.180 5.290 5.160 5.230 17,192 +0.03(+0.58%)
Apr 07, 2005 5.720 5.720 5.170 5.200 14,128 -0.36(-6.47%)
Apr 06, 2005 5.740 5.750 5.550 5.560 6,810 -0.03(-0.54%)
Apr 05, 2005 5.280 5.660 5.280 5.590 11,998 -0.11(-1.93%)
Apr 04, 2005 5.740 5.740 5.650 5.700 6,630 +0.10(+1.80%)
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.