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

Research Frontiers (NQ: REFR )

1.975 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2011 4.867 4.867 4.525 4.570 18,836 +0.03(+0.66%)
Jun 29, 2011 4.760 4.760 4.500 4.540 52,488 -0.23(-4.82%)
Jun 28, 2011 4.820 4.820 4.720 4.770 16,199 +0.00(+0.00%)
Jun 27, 2011 4.560 4.870 4.543 4.770 35,809 +0.18(+3.92%)
Jun 24, 2011 4.730 4.730 4.520 4.590 84,983 -0.14(-2.96%)
Jun 23, 2011 4.720 4.790 4.650 4.730 30,405 -0.01(-0.21%)
Jun 22, 2011 4.870 4.910 4.730 4.740 22,237 -0.13(-2.67%)
Jun 21, 2011 4.830 4.920 4.800 4.870 34,900 +0.05(+1.04%)
Jun 20, 2011 4.880 4.940 4.700 4.820 28,544 +0.10(+2.12%)
Jun 17, 2011 4.740 4.740 4.660 4.720 22,348 +0.00(+0.00%)
Jun 16, 2011 4.710 4.740 4.660 4.720 23,365 +0.00(+0.00%)
Jun 15, 2011 4.750 5.000 4.700 4.720 19,785 -0.08(-1.67%)
Jun 14, 2011 4.820 4.840 4.680 4.800 48,452 -0.04(-0.83%)
Jun 13, 2011 4.860 5.000 4.820 4.840 31,652 -0.02(-0.41%)
Jun 10, 2011 4.680 4.920 4.680 4.860 47,695 +0.14(+2.97%)
Jun 09, 2011 4.720 4.760 4.660 4.720 42,164 -0.01(-0.21%)
Jun 08, 2011 4.800 4.800 4.720 4.730 41,310 -0.09(-1.87%)
Jun 07, 2011 4.920 4.950 4.810 4.820 60,293 -0.10(-2.03%)
Jun 06, 2011 4.930 5.020 4.920 4.920 19,926 -0.03(-0.61%)
Jun 03, 2011 5.080 5.080 4.940 4.950 23,025 -0.14(-2.75%)
May 24, 2011 5.120 5.120 5.080 5.090 23,629 +0.00(+0.00%)
May 23, 2011 5.180 5.181 5.060 5.090 55,161 -0.12(-2.30%)
May 20, 2011 5.240 5.300 5.200 5.210 17,498 -0.03(-0.57%)
May 19, 2011 5.340 5.400 5.150 5.240 34,801 -0.06(-1.13%)
May 18, 2011 5.400 5.420 5.280 5.300 22,435 -0.11(-2.03%)
May 17, 2011 5.420 5.450 5.380 5.410 27,558 -0.06(-1.10%)
May 16, 2011 5.700 5.700 5.430 5.470 21,828 -0.20(-3.53%)
May 13, 2011 5.720 5.860 5.635 5.670 26,612 -0.03(-0.53%)
May 12, 2011 5.763 5.800 5.590 5.700 19,833 -0.08(-1.38%)
May 11, 2011 5.840 6.170 5.650 5.780 35,707 -0.05(-0.86%)
May 10, 2011 5.550 5.830 5.550 5.830 28,855 +0.27(+4.86%)
May 09, 2011 5.410 5.600 5.410 5.560 23,803 +0.11(+2.02%)
May 06, 2011 5.400 5.510 5.400 5.450 38,170 +0.01(+0.18%)
May 05, 2011 5.770 5.770 5.420 5.440 45,313 -0.32(-5.56%)
May 04, 2011 5.900 5.900 5.750 5.760 30,365 -0.09(-1.54%)
May 03, 2011 6.080 6.086 5.770 5.850 41,338 -0.20(-3.31%)
May 02, 2011 6.060 6.250 5.990 6.050 53,067 +0.18(+3.07%)
Apr 29, 2011 5.890 5.929 5.800 5.870 34,692 +0.01(+0.17%)
Apr 28, 2011 5.930 5.960 5.750 5.860 37,985 -0.10(-1.68%)
Apr 27, 2011 5.840 6.050 5.780 5.960 51,304 +0.10(+1.71%)
Apr 26, 2011 5.500 6.210 5.500 5.860 196,452 +0.45(+8.32%)
Apr 25, 2011 5.050 5.520 4.880 5.410 344,503 +0.17(+3.24%)
Apr 21, 2011 5.500 5.530 5.210 5.240 169,823 -0.27(-4.90%)
Apr 20, 2011 5.920 5.920 5.510 5.510 118,984 -0.33(-5.65%)
Apr 19, 2011 6.010 6.090 5.810 5.840 55,248 -0.17(-2.83%)
Apr 18, 2011 6.090 6.170 5.970 6.010 43,966 -0.16(-2.59%)
Apr 15, 2011 6.170 6.266 6.120 6.170 24,183 -0.03(-0.48%)
Apr 14, 2011 6.090 6.200 6.080 6.200 32,651 +0.05(+0.81%)
Apr 13, 2011 6.200 6.200 6.100 6.150 20,200 -0.03(-0.49%)
Apr 12, 2011 6.150 6.230 6.060 6.180 49,556 +0.00(+0.00%)
Apr 11, 2011 6.140 6.240 6.050 6.180 48,916 +0.02(+0.32%)
Apr 08, 2011 6.180 6.180 5.910 6.160 122,473 +0.06(+0.98%)
Apr 07, 2011 6.450 6.470 6.100 6.100 92,397 -0.23(-3.69%)
Apr 06, 2011 6.700 6.700 6.315 6.334 67,280 -0.36(-5.32%)
Apr 05, 2011 6.930 6.930 6.600 6.690 48,127 -0.08(-1.18%)
Apr 04, 2011 6.660 7.160 6.660 6.770 59,913 +0.17(+2.58%)
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.